Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240719C00070000 | 2024-06-10 12:24PM EDT | 70.00 | 20.00 | 18.20 | 23.00 | -1.00 | -4.76% | 1 | 39 | 61.18% |
| LYV240719C00075000 | 2024-04-29 1:42PM EDT | 75.00 | 17.20 | 17.50 | 22.00 | 0.00 | - | 1 | 20 | 100.10% |
| LYV240719C00077500 | 2024-04-24 10:37AM EDT | 77.50 | 15.39 | 18.00 | 20.80 | 0.00 | - | 1 | 20 | 112.38% |
| LYV240719C00080000 | 2024-05-24 11:41AM EDT | 80.00 | 16.00 | 8.90 | 12.00 | 0.00 | - | 5 | 101 | 52.61% |
| LYV240719C00082500 | 2024-06-07 2:00PM EDT | 82.50 | 8.80 | 7.00 | 10.40 | 0.00 | - | 1 | 89 | 53.74% |
| LYV240719C00085000 | 2024-05-24 11:42AM EDT | 85.00 | 11.50 | 6.10 | 8.30 | 0.00 | - | 15 | 82 | 48.66% |
| LYV240719C00087500 | 2024-06-10 11:07AM EDT | 87.50 | 4.40 | 4.40 | 4.60 | -0.48 | -9.84% | 5 | 115 | 28.68% |
| LYV240719C00090000 | 2024-06-10 3:54PM EDT | 90.00 | 3.19 | 2.95 | 3.20 | -0.41 | -11.39% | 9 | 172 | 28.00% |
| LYV240719C00092500 | 2024-06-10 10:32AM EDT | 92.50 | 1.90 | 1.85 | 2.00 | -0.45 | -19.15% | 15 | 265 | 26.49% |
| LYV240719C00095000 | 2024-06-10 1:34PM EDT | 95.00 | 1.27 | 1.05 | 1.20 | -0.08 | -5.93% | 4 | 3,670 | 25.87% |
| LYV240719C00097500 | 2024-06-10 1:11PM EDT | 97.50 | 0.67 | 0.55 | 0.70 | -0.20 | -22.99% | 3 | 406 | 25.73% |
| LYV240719C00100000 | 2024-06-10 2:11PM EDT | 100.00 | 0.40 | 0.25 | 0.40 | -0.05 | -11.11% | 31 | 523 | 25.88% |
| LYV240719C00105000 | 2024-06-10 3:18PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 2,832 | 27.44% |
| LYV240719C00110000 | 2024-06-07 9:44AM EDT | 110.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 2,074 | 37.16% |
| LYV240719C00115000 | 2024-06-10 2:11PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 20 | 79 | 39.55% |
| LYV240719C00120000 | 2024-05-07 9:42AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| LYV240719C00125000 | 2024-03-18 3:51PM EDT | 125.00 | 1.95 | 0.25 | 0.40 | 0.00 | - | 4 | 26 | 57.23% |
| LYV240719C00130000 | 2024-04-22 2:22PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LYV240719C00135000 | 2024-03-06 12:48PM EDT | 135.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 75.20% |
| LYV240719C00140000 | 2024-03-18 3:13PM EDT | 140.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 15 | 73.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240719P00050000 | 2024-05-24 3:31PM EDT | 50.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 101.86% |
| LYV240719P00055000 | 2024-05-23 9:32AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 62 | 87.40% |
| LYV240719P00060000 | 2024-06-07 1:48PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 60.84% |
| LYV240719P00065000 | 2024-05-23 2:59PM EDT | 65.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 58.79% |
| LYV240719P00070000 | 2024-05-20 10:02AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 59.13% |
| LYV240719P00075000 | 2024-06-10 12:50PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 2 | 89 | 33.45% |
| LYV240719P00077500 | 2024-06-10 10:04AM EDT | 77.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 2 | 530 | 29.88% |
| LYV240719P00080000 | 2024-06-10 11:56AM EDT | 80.00 | 0.40 | 0.25 | 0.40 | +0.08 | +25.00% | 2 | 318 | 27.91% |
| LYV240719P00082500 | 2024-06-10 3:42PM EDT | 82.50 | 0.55 | 0.50 | 0.60 | -0.02 | -3.51% | 28 | 1,028 | 25.39% |
| LYV240719P00085000 | 2024-06-10 3:53PM EDT | 85.00 | 0.97 | 0.95 | 1.10 | -0.03 | -3.00% | 355 | 3,468 | 24.90% |
| LYV240719P00087500 | 2024-06-10 10:49AM EDT | 87.50 | 2.05 | 1.65 | 1.80 | +0.42 | +25.77% | 8 | 147 | 23.78% |
| LYV240719P00090000 | 2024-06-10 3:57PM EDT | 90.00 | 2.65 | 2.70 | 2.85 | +0.10 | +3.92% | 5 | 1,976 | 22.95% |
| LYV240719P00092500 | 2024-06-10 3:42PM EDT | 92.50 | 3.91 | 4.00 | 4.30 | -0.09 | -2.25% | 15 | 940 | 22.49% |
| LYV240719P00095000 | 2024-06-10 3:57PM EDT | 95.00 | 6.25 | 5.60 | 6.10 | +0.35 | +5.93% | 5 | 3,566 | 22.17% |
| LYV240719P00097500 | 2024-06-07 9:30AM EDT | 97.50 | 6.31 | 7.80 | 8.80 | 0.00 | - | 3 | 94 | 30.01% |
| LYV240719P00100000 | 2024-06-10 2:15PM EDT | 100.00 | 10.16 | 8.20 | 12.30 | +1.21 | +13.52% | 20 | 168 | 46.29% |
| LYV240719P00105000 | 2024-05-30 1:39PM EDT | 105.00 | 10.93 | 12.60 | 17.00 | 0.00 | - | 1 | 39 | 53.32% |
| LYV240719P00110000 | 2024-04-12 11:30AM EDT | 110.00 | 11.50 | 11.10 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LYV240719P00115000 | 2024-04-02 11:32AM EDT | 115.00 | 13.90 | 24.50 | 29.30 | 0.00 | - | - | 6 | 69.26% |
| LYV240719P00120000 | 2024-04-02 11:02AM EDT | 120.00 | 18.00 | 30.80 | 33.60 | 0.00 | - | - | 2 | 80.86% |
© 2024 Yahoo. All rights reserved.