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 | 299.12% |
| LYV240621C00060000 | 2024-05-23 11:34AM EDT | 60.00 | 35.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV240621C00065000 | 2024-02-13 2:27PM EDT | 65.00 | 25.30 | 37.10 | 42.00 | 0.00 | - | 4 | 5 | 269.56% |
| LYV240621C00070000 | 2024-05-17 2:01PM EDT | 70.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYV240621C00072500 | 2024-02-13 3:04PM EDT | 72.50 | 18.70 | 30.00 | 34.50 | 0.00 | - | 9 | 20 | 226.29% |
| LYV240621C00075000 | 2024-05-14 9:34AM EDT | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV240621C00077500 | 2024-02-23 11:07AM EDT | 77.50 | 21.54 | 27.50 | 32.20 | 0.00 | - | 3 | 72 | 230.47% |
| LYV240621C00080000 | 2024-05-01 12:57PM EDT | 80.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYV240621C00082500 | 2024-05-03 10:55AM EDT | 82.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LYV240621C00085000 | 2024-05-23 2:48PM EDT | 85.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV240621C00087500 | 2024-05-23 2:48PM EDT | 87.50 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV240621C00090000 | 2024-05-28 10:50AM EDT | 90.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV240621C00092500 | 2024-05-28 2:23PM EDT | 92.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LYV240621C00095000 | 2024-05-28 2:58PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.20% |
| LYV240621C00097500 | 2024-05-28 3:58PM EDT | 97.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| LYV240621C00100000 | 2024-05-28 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| LYV240621C00105000 | 2024-05-28 3:49PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LYV240621C00110000 | 2024-05-28 10:53AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYV240621C00115000 | 2024-05-28 2:42PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LYV240621C00120000 | 2024-05-24 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYV240621C00125000 | 2024-05-23 12:11PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LYV240621C00130000 | 2024-03-21 2:46PM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 72.22% |
| LYV240621C00135000 | 2024-05-15 10:10AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYV240621C00140000 | 2024-01-19 10:30AM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 35 | 85.16% |
| 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 | 2024-05-28 2:21PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYV240621P00045000 | 2023-12-08 11:33AM EDT | 45.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 8 | 204.88% |
| LYV240621P00047500 | 2023-07-13 12:40PM EDT | 47.50 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 1 | 185.89% |
| LYV240621P00050000 | 2024-02-08 11:57AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 140.82% |
| LYV240621P00055000 | 2024-05-23 2:47PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| LYV240621P00060000 | 2024-05-23 3:17PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| LYV240621P00065000 | 2024-05-28 2:21PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LYV240621P00070000 | 2024-05-28 3:43PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LYV240621P00072500 | 2024-05-24 2:25PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYV240621P00075000 | 2024-05-28 2:20PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYV240621P00077500 | 2024-05-24 1:19PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LYV240621P00080000 | 2024-05-28 2:21PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LYV240621P00082500 | 2024-05-28 3:08PM EDT | 82.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| LYV240621P00085000 | 2024-05-28 3:57PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| LYV240621P00087500 | 2024-05-28 2:58PM EDT | 87.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| LYV240621P00090000 | 2024-05-28 3:59PM EDT | 90.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,605 | 0 | 6.25% |
| LYV240621P00092500 | 2024-05-28 3:59PM EDT | 92.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 3.13% |
| LYV240621P00095000 | 2024-05-28 3:58PM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.00% |
| LYV240621P00097500 | 2024-05-28 3:54PM EDT | 97.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYV240621P00100000 | 2024-05-28 2:56PM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| LYV240621P00105000 | 2024-05-24 3:15PM EDT | 105.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYV240621P00110000 | 2024-05-23 11:13AM EDT | 110.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYV240621P00115000 | 2024-04-10 9:50AM EDT | 115.00 | 14.40 | 15.70 | 20.50 | 0.00 | - | 1 | 4 | 49.95% |
| LYV240621P00120000 | 2024-05-23 1:20PM EDT | 120.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV240621P00125000 | 2023-07-25 1:44PM EDT | 125.00 | 27.10 | 38.50 | 43.50 | 0.00 | - | - | 0 | 206.93% |
| LYV240621P00130000 | 2023-07-27 3:41PM EDT | 130.00 | 33.50 | 42.60 | 47.50 | 0.00 | - | - | 0 | 207.79% |
| LYV240621P00135000 | 2023-07-27 11:10AM EDT | 135.00 | 37.30 | 47.60 | 52.50 | 0.00 | - | - | 0 | 218.07% |
| LYV240621P00140000 | 2024-04-29 2:00PM EDT | 140.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV240621P00160000 | 2024-05-23 12:39PM EDT | 160.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.