Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 164.75% |
| 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 | 146.53% |
| LYV240621C00070000 | 2024-05-17 2:01PM EDT | 70.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| LYV240621C00072500 | 2024-02-13 3:04PM EDT | 72.50 | 18.70 | 30.00 | 34.50 | 0.00 | - | 9 | 20 | 122.75% |
| LYV240621C00075000 | 2024-05-14 9:34AM EDT | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| LYV240621C00077500 | 2024-02-23 11:07AM EDT | 77.50 | 21.54 | 27.50 | 32.20 | 0.00 | - | 3 | 72 | 140.09% |
| LYV240621C00080000 | 2024-05-01 12:57PM EDT | 80.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| LYV240621C00082500 | 2024-05-03 10:55AM EDT | 82.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 0.00% |
| LYV240621C00085000 | 2024-05-20 1:04PM EDT | 85.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 969 | 1,025 | 0.00% |
| LYV240621C00087500 | 2024-05-14 2:07PM EDT | 87.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| LYV240621C00090000 | 2024-05-21 3:23PM EDT | 90.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 0.00% |
| LYV240621C00092500 | 2024-05-21 2:21PM EDT | 92.50 | 9.77 | 0.00 | 0.00 | 0.00 | - | 6 | 480 | 0.00% |
| LYV240621C00095000 | 2024-05-21 3:47PM EDT | 95.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 86 | 4,869 | 0.00% |
| LYV240621C00097500 | 2024-05-21 3:43PM EDT | 97.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 603 | 0.00% |
| LYV240621C00100000 | 2024-05-21 3:55PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 202 | 2,616 | 0.00% |
| LYV240621C00105000 | 2024-05-21 3:56PM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 160 | 759 | 3.13% |
| LYV240621C00110000 | 2024-05-21 3:55PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 2,317 | 6.25% |
| LYV240621C00115000 | 2024-05-21 1:56PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 12.50% |
| LYV240621C00120000 | 2024-05-15 10:10AM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 12.50% |
| LYV240621C00125000 | 2024-04-17 12:02PM EDT | 125.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 559 | 52.76% |
| LYV240621C00130000 | 2024-03-21 2:46PM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 51.22% |
| LYV240621C00135000 | 2024-05-15 10:10AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LYV240621C00140000 | 2024-01-19 10:30AM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 35 | 62.99% |
| 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 | 161.72% |
| LYV240621P00045000 | 2023-12-08 11:33AM EDT | 45.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 8 | 191.89% |
| LYV240621P00047500 | 2023-07-13 12:40PM EDT | 47.50 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 1 | 175.20% |
| LYV240621P00050000 | 2024-02-08 11:57AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 134.47% |
| LYV240621P00055000 | 2023-07-28 3:31PM EDT | 55.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 3 | 3 | 156.93% |
| LYV240621P00060000 | 2024-04-30 12:40PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 50.00% |
| LYV240621P00065000 | 2024-05-08 11:56AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,451 | 25.00% |
| LYV240621P00070000 | 2024-05-15 3:50PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,134 | 25.00% |
| LYV240621P00072500 | 2024-05-09 12:42PM EDT | 72.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 373 | 25.00% |
| LYV240621P00075000 | 2024-05-21 12:50PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,799 | 25.00% |
| LYV240621P00077500 | 2024-05-16 1:31PM EDT | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 1,533 | 25.00% |
| LYV240621P00080000 | 2024-05-17 2:00PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 690 | 25.00% |
| LYV240621P00082500 | 2024-05-21 2:11PM EDT | 82.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 12.50% |
| LYV240621P00085000 | 2024-05-21 2:40PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,097 | 12.50% |
| LYV240621P00087500 | 2024-05-21 3:45PM EDT | 87.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 12.50% |
| LYV240621P00090000 | 2024-05-21 3:38PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 963 | 12.50% |
| LYV240621P00092500 | 2024-05-21 3:45PM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 96 | 682 | 6.25% |
| LYV240621P00095000 | 2024-05-21 3:40PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 949 | 2,320 | 6.25% |
| LYV240621P00097500 | 2024-05-21 3:23PM EDT | 97.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 66 | 522 | 3.13% |
| LYV240621P00100000 | 2024-05-21 3:34PM EDT | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 86 | 307 | 1.56% |
| LYV240621P00105000 | 2024-05-21 3:41PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 0.00% |
| LYV240621P00110000 | 2024-04-09 10:14AM EDT | 110.00 | 9.60 | 11.00 | 15.50 | 0.00 | - | 1 | 4 | 70.40% |
| LYV240621P00115000 | 2024-04-10 9:50AM EDT | 115.00 | 14.40 | 15.70 | 20.50 | 0.00 | - | 1 | 4 | 82.03% |
| LYV240621P00120000 | 2024-04-08 1:03PM EDT | 120.00 | 17.30 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 104.08% |
| LYV240621P00125000 | 2023-07-25 1:44PM EDT | 125.00 | 27.10 | 38.50 | 43.50 | 0.00 | - | - | 0 | 216.46% |
| LYV240621P00130000 | 2023-07-27 3:41PM EDT | 130.00 | 33.50 | 42.60 | 47.50 | 0.00 | - | - | 0 | 219.07% |
| LYV240621P00135000 | 2023-07-27 11:10AM EDT | 135.00 | 37.30 | 47.60 | 52.50 | 0.00 | - | - | 0 | 228.94% |
| LYV240621P00140000 | 2024-04-29 2:00PM EDT | 140.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.