Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240920C00065000 | 2024-04-24 1:31PM EDT | 65.00 | 27.40 | 30.60 | 34.60 | 0.00 | - | 1 | 2 | 109.23% |
| LYV240920C00075000 | 2024-05-03 2:47PM EDT | 75.00 | 22.60 | 19.60 | 23.00 | 0.00 | - | 1 | 2 | 72.66% |
| LYV240920C00080000 | 2024-04-26 10:06AM EDT | 80.00 | 13.90 | 17.00 | 19.60 | 0.00 | - | 43 | 44 | 71.89% |
| LYV240920C00082500 | 2024-05-01 9:55AM EDT | 82.50 | 12.20 | 14.10 | 14.80 | 0.00 | - | 10 | 16 | 57.37% |
| LYV240920C00085000 | 2024-05-31 11:48AM EDT | 85.00 | 12.40 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 35.44% |
| LYV240920C00087500 | 2024-05-20 9:51AM EDT | 87.50 | 13.68 | 7.30 | 7.70 | 0.00 | - | 8 | 38 | 34.72% |
| LYV240920C00090000 | 2024-05-23 1:33PM EDT | 90.00 | 9.73 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 33.77% |
| LYV240920C00092500 | 2024-06-04 1:43PM EDT | 92.50 | 7.50 | 4.80 | 5.00 | 0.00 | - | 9 | 24 | 32.56% |
| LYV240920C00095000 | 2024-06-04 12:29PM EDT | 95.00 | 6.30 | 3.70 | 4.00 | 0.00 | - | 27 | 98 | 32.12% |
| LYV240920C00097500 | 2024-06-04 12:35PM EDT | 97.50 | 3.12 | 2.90 | 3.10 | -1.98 | -38.82% | 1 | 596 | 31.41% |
| LYV240920C00100000 | 2024-06-10 12:37PM EDT | 100.00 | 2.25 | 2.20 | 2.40 | -0.85 | -27.42% | 1,800 | 5,255 | 31.04% |
| LYV240920C00105000 | 2024-06-10 2:06PM EDT | 105.00 | 1.32 | 1.10 | 1.40 | -0.08 | -5.71% | 1 | 749 | 30.59% |
| LYV240920C00110000 | 2024-06-07 12:00PM EDT | 110.00 | 0.98 | 0.65 | 0.80 | 0.00 | - | 1 | 1,197 | 30.47% |
| LYV240920C00115000 | 2024-05-24 2:22PM EDT | 115.00 | 1.27 | 0.35 | 0.45 | 0.00 | - | 1 | 194 | 30.52% |
| LYV240920C00120000 | 2024-05-30 10:50AM EDT | 120.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 18 | 981 | 38.60% |
| LYV240920C00125000 | 2024-06-05 11:56AM EDT | 125.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 100 | 0 | 42.48% |
| LYV240920C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 46.12% |
| LYV240920C00135000 | 2024-03-28 11:21AM EDT | 135.00 | 2.10 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 44.63% |
| LYV240920C00145000 | 2024-03-08 11:01AM EDT | 145.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 10 | 6 | 58.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240920P00055000 | 2024-05-29 2:44PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.44% |
| LYV240920P00060000 | 2024-05-30 3:29PM EDT | 60.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 3 | 8,670 | 52.93% |
| LYV240920P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 8 | 10 | 35.35% |
| LYV240920P00070000 | 2024-05-30 3:49PM EDT | 70.00 | 0.45 | 0.25 | 1.00 | 0.00 | - | 1 | 569 | 39.99% |
| LYV240920P00075000 | 2024-06-04 2:48PM EDT | 75.00 | 0.45 | 0.75 | 0.95 | -0.25 | -35.71% | 1 | 2,405 | 31.08% |
| LYV240920P00080000 | 2024-06-07 12:20PM EDT | 80.00 | 1.45 | 1.50 | 1.75 | 0.00 | - | 1 | 27 | 29.22% |
| LYV240920P00082500 | 2024-06-10 1:44PM EDT | 82.50 | 2.17 | 2.15 | 2.35 | +0.17 | +8.50% | 2 | 80 | 28.48% |
| LYV240920P00085000 | 2024-06-10 12:29PM EDT | 85.00 | 3.10 | 2.90 | 3.10 | +0.80 | +34.78% | 131 | 137 | 27.74% |
| LYV240920P00087500 | 2024-06-03 10:47AM EDT | 87.50 | 2.95 | 3.80 | 4.10 | 0.00 | - | 2 | 41 | 27.44% |
| LYV240920P00090000 | 2024-06-07 9:30AM EDT | 90.00 | 4.40 | 4.90 | 5.20 | 0.00 | - | 1 | 524 | 26.67% |
| LYV240920P00092500 | 2024-06-03 3:26PM EDT | 92.50 | 6.16 | 6.20 | 6.50 | +1.46 | +31.06% | 2 | 138 | 25.95% |
| LYV240920P00095000 | 2024-06-10 2:03PM EDT | 95.00 | 7.60 | 7.70 | 8.00 | +0.07 | +0.93% | 3 | 403 | 25.26% |
| LYV240920P00097500 | 2024-05-29 9:31AM EDT | 97.50 | 7.85 | 7.40 | 11.00 | 0.00 | - | 3 | 119 | 32.28% |
| LYV240920P00100000 | 2024-05-28 1:11PM EDT | 100.00 | 7.70 | 9.70 | 13.40 | 0.00 | - | 4 | 67 | 35.58% |
| LYV240920P00105000 | 2024-05-21 3:21PM EDT | 105.00 | 7.50 | 13.80 | 16.10 | 0.00 | - | 6 | 48 | 25.98% |
| LYV240920P00110000 | 2024-05-24 2:16PM EDT | 110.00 | 15.40 | 18.00 | 22.50 | 0.00 | - | 16 | 44 | 42.59% |
| LYV240920P00115000 | 2024-03-28 12:06PM EDT | 115.00 | 12.90 | 24.00 | 27.50 | 0.00 | - | 10 | 9 | 47.93% |
© 2024 Yahoo. All rights reserved.