Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYV240517C00070000 | 2024-03-22 10:57AM EDT | 70.00 | 37.27 | 18.10 | 23.00 | 0.00 | - | 1 | 1 | 82.86% |
LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 13.60 | 17.50 | 0.00 | - | 1,105 | 1,112 | 64.99% |
LYV240517C00080000 | 2024-04-16 3:18PM EDT | 80.00 | 13.33 | 9.30 | 12.10 | 0.00 | - | - | 1 | 50.59% |
LYV240517C00082500 | 2024-04-26 10:24AM EDT | 82.50 | 7.40 | 6.90 | 10.20 | +7.40 | - | 1 | 0 | 72.39% |
LYV240517C00085000 | 2024-04-26 2:58PM EDT | 85.00 | 6.80 | 6.20 | 7.00 | -2.00 | -22.73% | 2 | 57 | 50.81% |
LYV240517C00087500 | 2024-04-26 3:06PM EDT | 87.50 | 5.10 | 5.10 | 5.30 | +5.10 | - | 78 | 30 | 48.68% |
LYV240517C00090000 | 2024-04-26 3:40PM EDT | 90.00 | 3.70 | 3.70 | 3.90 | +0.52 | +16.35% | 56 | 579 | 47.47% |
LYV240517C00092500 | 2024-04-26 3:59PM EDT | 92.50 | 2.70 | 2.65 | 2.70 | +0.33 | +13.92% | 199 | 1,285 | 45.73% |
LYV240517C00095000 | 2024-04-26 3:54PM EDT | 95.00 | 1.80 | 0.90 | 1.90 | +0.21 | +13.21% | 62 | 1,524 | 45.92% |
LYV240517C00097500 | 2024-04-26 3:56PM EDT | 97.50 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 56 | 2,546 | 44.51% |
LYV240517C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 23 | 2,425 | 44.95% |
LYV240517C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 0.29 | 0.20 | 0.35 | +0.03 | +11.54% | 17 | 458 | 46.19% |
LYV240517C00110000 | 2024-04-26 10:53AM EDT | 110.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 8 | 1,879 | 47.56% |
LYV240517C00115000 | 2024-04-17 2:39PM EDT | 115.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 330 | 66.41% |
LYV240517C00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 54.10% |
LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 60.55% |
LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 61.33% |
LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 66.80% |
LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 71.88% |
LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 76.95% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYV240517P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 7 | 123.73% |
LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 1 | 104.88% |
LYV240517P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 5 | 1,151 | 51.86% |
LYV240517P00080000 | 2024-04-26 11:48AM EDT | 80.00 | 0.90 | 0.30 | 1.15 | 0.00 | - | 115 | 264 | 56.06% |
LYV240517P00082500 | 2024-04-26 2:53PM EDT | 82.50 | 1.20 | 1.05 | 2.20 | +1.20 | - | 4 | 330 | 54.00% |
LYV240517P00085000 | 2024-04-25 3:58PM EDT | 85.00 | 2.15 | 1.70 | 1.85 | 0.00 | - | 9 | 1,144 | 46.39% |
LYV240517P00087500 | 2024-04-26 2:15PM EDT | 87.50 | 2.78 | 2.55 | 2.70 | +2.78 | - | 82 | 144 | 45.31% |
LYV240517P00090000 | 2024-04-26 2:55PM EDT | 90.00 | 3.90 | 3.60 | 3.90 | -0.68 | -14.85% | 113 | 1,766 | 45.46% |
LYV240517P00092500 | 2024-04-26 2:55PM EDT | 92.50 | 5.30 | 5.00 | 5.30 | -0.35 | -6.19% | 88 | 508 | 44.87% |
LYV240517P00095000 | 2024-04-25 3:58PM EDT | 95.00 | 7.76 | 5.10 | 7.10 | 0.00 | - | 2 | 198 | 46.31% |
LYV240517P00097500 | 2024-04-23 9:35AM EDT | 97.50 | 9.00 | 7.00 | 9.90 | 0.00 | - | 1 | 240 | 59.40% |
LYV240517P00100000 | 2024-04-25 10:26AM EDT | 100.00 | 11.63 | 9.10 | 12.00 | 0.00 | - | 10 | 892 | 61.91% |
LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 14.00 | 17.40 | -0.48 | -2.88% | 50 | 387 | 51.27% |
LYV240517P00110000 | 2024-04-16 1:53PM EDT | 110.00 | 18.41 | 18.10 | 22.50 | 0.00 | - | 6 | 137 | 97.63% |
LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 101.03% |
LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 111.82% |