Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00055000 | 2024-05-03 10:55AM EDT | 55.00 | 41.00 | 39.30 | 44.00 | 0.00 | - | 1 | 1 | 178.32% |
| LYV240517C00070000 | 2024-05-03 10:01AM EDT | 70.00 | 24.00 | 24.30 | 29.00 | 0.00 | - | 1 | 2 | 110.35% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 19.20 | 24.00 | 0.00 | - | 1,105 | 1,112 | 87.01% |
| LYV240517C00080000 | 2024-05-07 1:41PM EDT | 80.00 | 16.90 | 14.20 | 19.00 | +1.90 | +12.67% | 1 | 14 | 68.26% |
| LYV240517C00082500 | 2024-05-01 10:05AM EDT | 82.50 | 7.90 | 11.70 | 16.50 | 0.00 | - | 3 | 4 | 59.08% |
| LYV240517C00085000 | 2024-05-07 2:10PM EDT | 85.00 | 11.95 | 9.40 | 14.00 | +2.62 | +28.08% | 1 | 85 | 54.10% |
| LYV240517C00087500 | 2024-05-07 10:04AM EDT | 87.50 | 9.50 | 7.10 | 11.10 | +1.88 | +24.67% | 5 | 301 | 88.21% |
| LYV240517C00090000 | 2024-05-07 1:09PM EDT | 90.00 | 7.76 | 6.10 | 7.70 | +1.36 | +21.25% | 14 | 853 | 57.32% |
| LYV240517C00092500 | 2024-05-07 11:35AM EDT | 92.50 | 5.55 | 4.20 | 4.50 | +1.50 | +37.04% | 10 | 1,345 | 31.01% |
| LYV240517C00095000 | 2024-05-07 3:33PM EDT | 95.00 | 2.65 | 2.45 | 2.60 | +0.30 | +12.77% | 26 | 1,289 | 27.98% |
| LYV240517C00097500 | 2024-05-07 3:43PM EDT | 97.50 | 1.26 | 1.15 | 1.30 | +0.11 | +9.57% | 201 | 1,840 | 27.15% |
| LYV240517C00100000 | 2024-05-07 3:26PM EDT | 100.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 86 | 4,045 | 25.83% |
| LYV240517C00105000 | 2024-05-07 2:31PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 532 | 29.59% |
| LYV240517C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,895 | 41.80% |
| LYV240517C00115000 | 2024-05-02 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 335 | 52.93% |
| LYV240517C00120000 | 2024-05-02 2:10PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 80.57% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 60.55% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 68.75% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 75.78% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 82.81% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 89.84% |
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 | 0.95 | 0.00 | - | - | 7 | 193.36% |
| LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.67% |
| LYV240517P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 144.92% |
| LYV240517P00070000 | 2024-05-06 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 86.72% |
| LYV240517P00075000 | 2024-05-06 11:19AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,441 | 60.16% |
| LYV240517P00080000 | 2024-05-07 11:38AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 543 | 50.98% |
| LYV240517P00082500 | 2024-05-07 3:45PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 520 | 43.56% |
| LYV240517P00085000 | 2024-05-07 10:44AM EDT | 85.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 6 | 1,535 | 36.33% |
| LYV240517P00087500 | 2024-05-07 3:46PM EDT | 87.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 8 | 381 | 32.91% |
| LYV240517P00090000 | 2024-05-07 2:27PM EDT | 90.00 | 0.13 | 0.10 | 0.20 | -0.15 | -53.57% | 92 | 1,979 | 29.35% |
| LYV240517P00092500 | 2024-05-07 3:56PM EDT | 92.50 | 0.35 | 0.35 | 0.45 | -0.35 | -50.00% | 76 | 1,953 | 26.51% |
| LYV240517P00095000 | 2024-05-07 12:32PM EDT | 95.00 | 0.99 | 0.95 | 1.05 | -0.41 | -29.29% | 19 | 667 | 24.66% |
| LYV240517P00097500 | 2024-05-03 1:15PM EDT | 97.50 | 2.85 | 2.10 | 2.30 | 0.00 | - | 62 | 277 | 24.66% |
| LYV240517P00100000 | 2024-05-07 10:23AM EDT | 100.00 | 3.12 | 3.80 | 6.00 | -1.68 | -35.00% | 29 | 892 | 57.40% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 7.20 | 9.80 | 0.00 | - | 50 | 357 | 58.77% |
| LYV240517P00110000 | 2024-05-03 12:45PM EDT | 110.00 | 13.40 | 12.00 | 16.00 | 0.00 | - | 20 | 0 | 53.91% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 185.25% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 21.20 | 26.00 | 0.00 | - | 1 | 0 | 134.72% |
© 2024 Yahoo. All rights reserved.