UK markets open in 3 hours 9 minutes
NIKKEI 225
39,026.61 +409.51 (+1.06%) HANG SENG
18,943.41 -252.19 (-1.31%) CRUDE OIL
77.17 -0.40 (-0.52%) GOLD FUTURES
2,372.90 -20.00 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,444.13 -517.47 (-0.94%)
Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621C00050000 | 2024-02-07 4:43PM EDT | 50.00 | 39.05 | 48.20 | 53.00 | 0.00 | - | 2 | 2 | 186.13% |
| LYV240621C00060000 | 2023-12-22 3:30PM EDT | 60.00 | 34.08 | 30.80 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYV240621C00065000 | 2024-02-13 2:27PM EDT | 65.00 | 25.30 | 37.10 | 42.00 | 0.00 | - | 4 | 5 | 158.50% |
| LYV240621C00070000 | 2024-05-17 2:01PM EDT | 70.00 | 26.57 | 29.20 | 34.00 | 0.00 | - | 8 | 46 | 69.14% |
| LYV240621C00072500 | 2024-02-13 3:04PM EDT | 72.50 | 18.70 | 30.00 | 34.50 | 0.00 | - | 9 | 20 | 132.72% |
| LYV240621C00075000 | 2024-05-14 9:34AM EDT | 75.00 | 22.30 | 24.50 | 29.20 | 0.00 | - | 1 | 159 | 68.12% |
| LYV240621C00077500 | 2024-02-23 11:07AM EDT | 77.50 | 21.54 | 27.50 | 32.20 | 0.00 | - | 3 | 72 | 148.22% |
| LYV240621C00080000 | 2024-05-01 12:57PM EDT | 80.00 | 10.70 | 19.50 | 24.10 | 0.00 | - | 3 | 20 | 54.59% |
| LYV240621C00082500 | 2024-05-03 10:55AM EDT | 82.50 | 14.60 | 17.00 | 21.70 | 0.00 | - | 11 | 107 | 50.24% |
| LYV240621C00085000 | 2024-05-20 1:04PM EDT | 85.00 | 15.15 | 14.50 | 19.20 | 0.00 | - | 969 | 1,025 | 81.37% |
| LYV240621C00087500 | 2024-05-14 2:07PM EDT | 87.50 | 9.07 | 12.00 | 16.80 | 0.00 | - | 1 | 168 | 74.34% |
| LYV240621C00090000 | 2024-05-21 3:23PM EDT | 90.00 | 12.50 | 10.40 | 14.00 | 0.00 | - | 3 | 344 | 62.66% |
| LYV240621C00092500 | 2024-05-21 2:21PM EDT | 92.50 | 9.77 | 8.80 | 10.40 | 0.00 | - | 6 | 480 | 42.07% |
| LYV240621C00095000 | 2024-05-22 3:21PM EDT | 95.00 | 7.30 | 6.70 | 8.20 | -0.87 | -10.65% | 13 | 4,869 | 37.92% |
| LYV240621C00097500 | 2024-05-22 12:29PM EDT | 97.50 | 6.24 | 5.40 | 5.70 | +0.04 | +0.65% | 12 | 603 | 29.91% |
| LYV240621C00100000 | 2024-05-22 11:58AM EDT | 100.00 | 4.20 | 3.80 | 4.10 | -0.30 | -6.67% | 16 | 2,616 | 29.13% |
| LYV240621C00105000 | 2024-05-22 3:30PM EDT | 105.00 | 1.49 | 1.55 | 1.65 | -0.41 | -21.58% | 99 | 759 | 26.49% |
| LYV240621C00110000 | 2024-05-22 12:06PM EDT | 110.00 | 0.59 | 0.40 | 0.55 | -0.01 | -1.67% | 42 | 2,317 | 26.03% |
| LYV240621C00115000 | 2024-05-22 2:42PM EDT | 115.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 1 | 478 | 27.54% |
| LYV240621C00120000 | 2024-05-15 10:10AM EDT | 120.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 1,171 | 52.20% |
| LYV240621C00125000 | 2024-04-17 12:02PM EDT | 125.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 559 | 54.79% |
| LYV240621C00130000 | 2024-03-21 2:46PM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 53.08% |
| LYV240621C00135000 | 2024-05-15 10:10AM EDT | 135.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 67.09% |
| LYV240621C00140000 | 2024-01-19 10:30AM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 35 | 64.99% |
| LYV240621C00145000 | 2024-01-31 10:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621P00040000 | 2023-10-30 9:49AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYV240621P00042500 | 2023-12-08 11:33AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 4 | 163.57% |
| LYV240621P00045000 | 2023-12-08 11:33AM EDT | 45.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 8 | 194.14% |
| LYV240621P00047500 | 2023-07-13 12:40PM EDT | 47.50 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 1 | 177.15% |
| LYV240621P00050000 | 2024-02-08 11:57AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 135.84% |
| LYV240621P00055000 | 2023-07-28 3:31PM EDT | 55.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 3 | 3 | 158.55% |
| LYV240621P00060000 | 2024-04-30 12:40PM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 77 | 117.77% |
| LYV240621P00065000 | 2024-05-08 11:56AM EDT | 65.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 1,451 | 101.71% |
| LYV240621P00070000 | 2024-05-15 3:50PM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1,134 | 87.55% |
| LYV240621P00072500 | 2024-05-09 12:42PM EDT | 72.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 6 | 373 | 80.03% |
| LYV240621P00075000 | 2024-05-21 12:50PM EDT | 75.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 3 | 1,799 | 68.16% |
| LYV240621P00077500 | 2024-05-16 1:31PM EDT | 77.50 | 0.12 | 0.05 | 1.95 | 0.00 | - | 19 | 1,533 | 75.85% |
| LYV240621P00080000 | 2024-05-22 1:08PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 2 | 690 | 44.92% |
| LYV240621P00082500 | 2024-05-22 12:55PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 10 | 730 | 40.04% |
| LYV240621P00085000 | 2024-05-21 2:40PM EDT | 85.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 6 | 2,097 | 38.87% |
| LYV240621P00087500 | 2024-05-21 3:45PM EDT | 87.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 10 | 311 | 33.69% |
| LYV240621P00090000 | 2024-05-22 1:36PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 1 | 963 | 29.74% |
| LYV240621P00092500 | 2024-05-22 12:57PM EDT | 92.50 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 9 | 682 | 28.22% |
| LYV240621P00095000 | 2024-05-22 3:07PM EDT | 95.00 | 0.78 | 0.70 | 0.85 | +0.13 | +20.00% | 12 | 2,320 | 27.05% |
| LYV240621P00097500 | 2024-05-22 3:10PM EDT | 97.50 | 1.35 | 1.25 | 1.40 | +0.20 | +17.39% | 32 | 522 | 25.93% |
| LYV240621P00100000 | 2024-05-22 3:23PM EDT | 100.00 | 2.15 | 2.05 | 2.25 | +0.25 | +13.16% | 1,040 | 307 | 25.16% |
| LYV240621P00105000 | 2024-05-21 3:41PM EDT | 105.00 | 4.00 | 4.70 | 5.00 | -0.30 | -6.98% | 3 | 423 | 24.12% |
| LYV240621P00110000 | 2024-04-09 10:14AM EDT | 110.00 | 9.60 | 11.00 | 15.50 | 0.00 | - | 1 | 4 | 68.36% |
| LYV240621P00115000 | 2024-04-10 9:50AM EDT | 115.00 | 14.40 | 15.70 | 20.50 | 0.00 | - | 1 | 4 | 79.81% |
| LYV240621P00120000 | 2024-04-08 1:03PM EDT | 120.00 | 17.30 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 102.25% |
| LYV240621P00125000 | 2023-07-25 1:44PM EDT | 125.00 | 27.10 | 38.50 | 43.50 | 0.00 | - | - | 0 | 217.51% |
| LYV240621P00130000 | 2023-07-27 3:41PM EDT | 130.00 | 33.50 | 42.60 | 47.50 | 0.00 | - | - | 0 | 220.04% |
| LYV240621P00135000 | 2023-07-27 11:10AM EDT | 135.00 | 37.30 | 47.60 | 52.50 | 0.00 | - | - | 0 | 230.03% |
| LYV240621P00140000 | 2024-04-29 2:00PM EDT | 140.00 | 49.88 | 36.20 | 41.00 | 0.00 | - | 1 | 0 | 102.56% |
© 2024 Yahoo. All rights reserved.