Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117C00035000 | 2023-09-15 12:06PM EDT | 35.00 | 52.25 | 50.50 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| LYV250117C00037500 | 2024-01-17 12:11PM EDT | 37.50 | 54.88 | 55.20 | 60.00 | 0.00 | - | 1 | 1 | 57.03% |
| LYV250117C00040000 | 2023-10-27 2:55PM EDT | 40.00 | 40.34 | 49.20 | 51.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYV250117C00045000 | 2024-02-14 4:01PM EDT | 45.00 | 46.65 | 59.00 | 64.00 | 0.00 | - | 1 | 2 | 150.02% |
| LYV250117C00050000 | 2024-01-19 12:29PM EDT | 50.00 | 43.20 | 44.10 | 49.00 | 0.00 | - | 1 | 2 | 63.09% |
| LYV250117C00055000 | 2023-11-03 11:32AM EDT | 55.00 | 36.50 | 33.20 | 34.80 | 0.00 | - | 1 | 3 | 0.00% |
| LYV250117C00060000 | 2024-03-12 12:41PM EDT | 60.00 | 45.10 | 44.00 | 48.40 | 0.00 | - | 1 | 14 | 105.77% |
| LYV250117C00062500 | 2024-01-23 1:20PM EDT | 62.50 | 32.71 | 35.50 | 37.50 | 0.00 | - | 2 | 9 | 61.49% |
| LYV250117C00065000 | 2024-02-08 11:52AM EDT | 65.00 | 28.60 | 38.50 | 41.50 | 0.00 | - | 1 | 41 | 88.53% |
| LYV250117C00067500 | 2023-07-20 10:31AM EDT | 67.50 | 36.21 | 26.90 | 27.60 | 0.00 | - | 10 | 14 | 23.44% |
| LYV250117C00070000 | 2024-05-24 11:22AM EDT | 70.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| LYV250117C00072500 | 2023-12-18 4:17PM EDT | 72.50 | 28.10 | 25.30 | 26.40 | 0.00 | - | 68 | 35 | 45.52% |
| LYV250117C00075000 | 2024-05-23 9:32AM EDT | 75.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| LYV250117C00077500 | 2024-05-24 2:22PM EDT | 77.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 0.00% |
| LYV250117C00080000 | 2024-05-23 2:28PM EDT | 80.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 0.00% |
| LYV250117C00082500 | 2024-05-03 12:07PM EDT | 82.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| LYV250117C00085000 | 2024-05-23 3:39PM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| LYV250117C00087500 | 2024-05-22 1:39PM EDT | 87.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| LYV250117C00090000 | 2024-05-23 3:36PM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 48 | 170 | 0.00% |
| LYV250117C00092500 | 2024-05-28 11:29AM EDT | 92.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,647 | 0.00% |
| LYV250117C00095000 | 2024-05-23 3:48PM EDT | 95.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 71 | 412 | 0.05% |
| LYV250117C00097500 | 2024-05-28 3:41PM EDT | 97.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.78% |
| LYV250117C00100000 | 2024-05-24 1:21PM EDT | 100.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 45 | 398 | 1.56% |
| LYV250117C00105000 | 2024-05-28 11:29AM EDT | 105.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,944 | 3.13% |
| LYV250117C00110000 | 2024-05-28 1:01PM EDT | 110.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 25 | 296 | 3.13% |
| LYV250117C00115000 | 2024-05-24 2:48PM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 6.25% |
| LYV250117C00120000 | 2024-05-09 3:50PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 6.25% |
| LYV250117C00125000 | 2024-05-23 3:19PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 6.25% |
| LYV250117C00130000 | 2024-05-24 1:04PM EDT | 130.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| LYV250117C00135000 | 2024-05-23 10:46AM EDT | 135.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 12.50% |
| LYV250117C00140000 | 2024-05-24 2:48PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| LYV250117C00145000 | 2024-05-17 2:43PM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 12.50% |
| LYV250117C00150000 | 2024-05-23 3:41PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117P00035000 | 2024-05-23 2:49PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 3,314 | 25.00% |
| LYV250117P00040000 | 2024-01-09 3:33PM EDT | 40.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 29 | 61.52% |
| LYV250117P00045000 | 2024-05-03 10:08AM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 25.00% |
| LYV250117P00047500 | 2024-05-28 9:30AM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LYV250117P00050000 | 2024-05-28 2:22PM EDT | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| LYV250117P00055000 | 2024-05-24 3:30PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| LYV250117P00057500 | 2024-05-16 3:10PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| LYV250117P00060000 | 2024-05-24 3:29PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| LYV250117P00062500 | 2024-05-24 3:31PM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| LYV250117P00065000 | 2024-05-23 1:45PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 211 | 823 | 12.50% |
| LYV250117P00067500 | 2024-05-28 11:45AM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| LYV250117P00070000 | 2024-05-24 3:54PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 881 | 6.25% |
| LYV250117P00072500 | 2024-05-24 3:59PM EDT | 72.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| LYV250117P00075000 | 2024-05-28 3:10PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,354 | 6.25% |
| LYV250117P00077500 | 2024-05-28 2:43PM EDT | 77.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 6.25% |
| LYV250117P00080000 | 2024-05-28 3:34PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 612 | 6.25% |
| LYV250117P00082500 | 2024-05-23 1:05PM EDT | 82.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 3.13% |
| LYV250117P00085000 | 2024-05-28 1:01PM EDT | 85.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 25 | 110 | 3.13% |
| LYV250117P00087500 | 2024-02-29 3:59PM EDT | 87.50 | 6.50 | 4.10 | 4.40 | 0.00 | - | 5 | 114 | 25.90% |
| LYV250117P00090000 | 2024-05-24 3:59PM EDT | 90.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 1.56% |
| LYV250117P00092500 | 2024-05-24 3:54PM EDT | 92.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,150 | 0.78% |
| LYV250117P00095000 | 2024-05-23 2:06PM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 94 | 215 | 0.00% |
| LYV250117P00097500 | 2024-05-23 12:37PM EDT | 97.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 276 | 282 | 0.00% |
| LYV250117P00100000 | 2024-05-24 12:53PM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| LYV250117P00105000 | 2024-05-28 9:39AM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| LYV250117P00110000 | 2024-05-24 10:26AM EDT | 110.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| LYV250117P00115000 | 2024-04-29 11:38AM EDT | 115.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| LYV250117P00120000 | 2024-05-23 12:59PM EDT | 120.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| LYV250117P00125000 | 2024-01-16 1:32PM EDT | 125.00 | 35.40 | 31.10 | 33.80 | 0.00 | - | 1 | 2 | 39.84% |
| LYV250117P00130000 | 2023-12-28 12:41PM EDT | 130.00 | 36.00 | 38.60 | 43.50 | 0.00 | - | 1 | 0 | 52.08% |
| LYV250117P00135000 | 2023-07-27 2:11PM EDT | 135.00 | 38.20 | 47.50 | 52.50 | 0.00 | - | 2 | 0 | 69.68% |
| LYV250117P00140000 | 2023-07-27 2:08PM EDT | 140.00 | 42.70 | 52.50 | 57.50 | 0.00 | - | 2 | 0 | 72.77% |
| LYV250117P00160000 | 2024-05-10 9:34AM EDT | 160.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.