Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| 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 | 112.65% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.00% |
| LYV240517C00080000 | 2024-04-30 2:53PM EDT | 80.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LYV240517C00082500 | 2024-04-26 10:24AM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV240517C00085000 | 2024-04-30 2:54PM EDT | 85.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYV240517C00087500 | 2024-04-30 3:50PM EDT | 87.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| LYV240517C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 1.56% |
| LYV240517C00092500 | 2024-04-30 3:57PM EDT | 92.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| LYV240517C00095000 | 2024-04-30 3:57PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| LYV240517C00097500 | 2024-04-30 2:20PM EDT | 97.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LYV240517C00100000 | 2024-04-30 2:35PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,046 | 0 | 12.50% |
| LYV240517C00105000 | 2024-04-30 3:56PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LYV240517C00110000 | 2024-04-30 10:22AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYV240517C00115000 | 2024-04-17 2:39PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYV240517C00120000 | 2024-04-30 12:41PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYV240517P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| LYV240517P00080000 | 2024-04-30 2:20PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| LYV240517P00082500 | 2024-04-30 3:54PM EDT | 82.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LYV240517P00085000 | 2024-04-30 3:22PM EDT | 85.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LYV240517P00087500 | 2024-04-30 3:50PM EDT | 87.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| LYV240517P00090000 | 2024-04-30 3:50PM EDT | 90.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| LYV240517P00092500 | 2024-04-30 11:18AM EDT | 92.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LYV240517P00095000 | 2024-04-30 3:03PM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV240517P00097500 | 2024-04-23 9:35AM EDT | 97.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV240517P00100000 | 2024-04-25 10:26AM EDT | 100.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LYV240517P00110000 | 2024-04-16 1:53PM EDT | 110.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 91.80% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.