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 | 30.50 | 35.30 | 0.00 | - | 1 | 2 | 54.52% |
| LYV240920C00075000 | 2024-05-03 2:47PM EDT | 75.00 | 22.60 | 23.20 | 25.40 | 0.00 | - | 1 | 2 | 50.22% |
| LYV240920C00080000 | 2024-04-26 10:06AM EDT | 80.00 | 13.90 | 18.60 | 20.80 | 0.00 | - | 43 | 44 | 50.98% |
| LYV240920C00082500 | 2024-05-01 9:55AM EDT | 82.50 | 12.20 | 15.80 | 18.10 | 0.00 | - | 10 | 16 | 45.13% |
| LYV240920C00085000 | 2024-05-03 9:33AM EDT | 85.00 | 14.00 | 14.50 | 15.50 | 0.00 | - | 12 | 117 | 39.95% |
| LYV240920C00087500 | 2024-05-13 12:59PM EDT | 87.50 | 12.80 | 12.90 | 13.30 | 0.00 | - | 32 | 38 | 36.90% |
| LYV240920C00090000 | 2024-05-13 12:26PM EDT | 90.00 | 11.50 | 10.90 | 12.20 | 0.00 | - | 1 | 54 | 38.97% |
| LYV240920C00092500 | 2024-05-17 10:22AM EDT | 92.50 | 9.40 | 9.50 | 9.90 | 0.00 | - | 2 | 28 | 34.72% |
| LYV240920C00095000 | 2024-05-17 2:27PM EDT | 95.00 | 8.00 | 8.10 | 8.40 | -0.65 | -7.51% | 12 | 77 | 33.80% |
| LYV240920C00097500 | 2024-05-16 12:20PM EDT | 97.50 | 7.30 | 6.70 | 7.30 | 0.00 | - | 4 | 595 | 34.11% |
| LYV240920C00100000 | 2024-05-15 12:35PM EDT | 100.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 1 | 1,062 | 32.07% |
| LYV240920C00105000 | 2024-05-15 3:15PM EDT | 105.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 265 | 401 | 30.70% |
| LYV240920C00110000 | 2024-05-15 3:22PM EDT | 110.00 | 2.47 | 2.25 | 2.40 | 0.00 | - | 4 | 671 | 29.83% |
| LYV240920C00115000 | 2024-05-14 11:33AM EDT | 115.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 5 | 193 | 29.49% |
| LYV240920C00120000 | 2024-05-08 11:57AM EDT | 120.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 999 | 29.60% |
| LYV240920C00125000 | 2024-04-17 9:34AM EDT | 125.00 | 1.30 | 0.45 | 0.60 | 0.00 | - | 1 | 52 | 29.81% |
| LYV240920C00130000 | 2024-05-09 11:51AM EDT | 130.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 8 | 9 | 30.42% |
| LYV240920C00135000 | 2024-03-28 11:21AM EDT | 135.00 | 2.10 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 34.13% |
| LYV240920C00145000 | 2024-03-08 11:01AM EDT | 145.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 10 | 6 | 46.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240920P00055000 | 2024-03-22 3:29PM EDT | 55.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 55.42% |
| LYV240920P00060000 | 2024-04-29 1:13PM EDT | 60.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 2,850 | 8,668 | 42.29% |
| LYV240920P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 8 | 10 | 37.50% |
| LYV240920P00070000 | 2024-04-23 10:51AM EDT | 70.00 | 1.30 | 0.10 | 1.70 | 0.00 | - | 3 | 511 | 50.39% |
| LYV240920P00075000 | 2024-05-16 2:54PM EDT | 75.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 2 | 2,402 | 32.52% |
| LYV240920P00080000 | 2024-05-09 3:54PM EDT | 80.00 | 1.22 | 1.00 | 1.15 | 0.00 | - | 16 | 26 | 30.20% |
| LYV240920P00082500 | 2024-05-15 1:35PM EDT | 82.50 | 1.55 | 1.30 | 1.50 | 0.00 | - | 5 | 35 | 29.33% |
| LYV240920P00085000 | 2024-05-15 10:30AM EDT | 85.00 | 2.10 | 1.75 | 1.95 | 0.00 | - | 4 | 75 | 28.57% |
| LYV240920P00087500 | 2024-05-08 1:27PM EDT | 87.50 | 3.00 | 2.30 | 2.50 | 0.00 | - | 3 | 38 | 27.76% |
| LYV240920P00090000 | 2024-05-15 11:14AM EDT | 90.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 5 | 67 | 27.12% |
| LYV240920P00092500 | 2024-05-15 10:53AM EDT | 92.50 | 4.10 | 3.80 | 5.90 | 0.00 | - | 3 | 92 | 35.16% |
| LYV240920P00095000 | 2024-05-15 3:15PM EDT | 95.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 130 | 306 | 26.14% |
| LYV240920P00097500 | 2024-05-15 11:47AM EDT | 97.50 | 6.20 | 5.90 | 6.20 | 0.00 | - | 6 | 106 | 25.24% |
| LYV240920P00100000 | 2024-05-15 11:56AM EDT | 100.00 | 7.50 | 7.00 | 7.50 | 0.00 | - | 1 | 64 | 24.48% |
| LYV240920P00105000 | 2024-05-17 11:02AM EDT | 105.00 | 11.00 | 10.00 | 10.90 | -0.80 | -6.78% | 2 | 40 | 24.35% |
| LYV240920P00110000 | 2024-04-08 3:21PM EDT | 110.00 | 11.80 | 13.20 | 15.60 | 0.00 | - | 16 | 28 | 28.70% |
| LYV240920P00115000 | 2024-03-28 12:06PM EDT | 115.00 | 12.90 | 24.00 | 27.50 | 0.00 | - | 10 | 9 | 59.97% |
© 2024 Yahoo. All rights reserved.