Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018C00060000 | 2024-05-21 10:05AM EDT | 60.00 | 41.50 | 35.80 | 39.90 | 0.00 | - | 1 | 1 | 63.97% |
| LYV241018C00080000 | 2024-04-30 10:14AM EDT | 80.00 | 15.40 | 17.60 | 20.40 | 0.00 | - | 1 | 4 | 47.56% |
| LYV241018C00082500 | 2024-04-22 11:43AM EDT | 82.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYV241018C00085000 | 2024-05-24 1:36PM EDT | 85.00 | 14.80 | 15.10 | 16.20 | -0.60 | -3.90% | 3 | 104 | 42.66% |
| LYV241018C00087500 | 2024-05-17 12:55PM EDT | 87.50 | 13.60 | 13.10 | 13.80 | 0.00 | - | 149 | 130 | 38.51% |
| LYV241018C00090000 | 2024-05-23 3:43PM EDT | 90.00 | 10.40 | 11.60 | 12.00 | 0.00 | - | 5 | 18 | 36.95% |
| LYV241018C00092500 | 2024-05-23 3:44PM EDT | 92.50 | 9.00 | 10.00 | 10.40 | 0.00 | - | 1 | 6 | 35.87% |
| LYV241018C00095000 | 2024-05-23 12:57PM EDT | 95.00 | 8.00 | 8.60 | 8.90 | -0.10 | -1.23% | 2 | 29 | 34.79% |
| LYV241018C00097500 | 2024-05-24 3:09PM EDT | 97.50 | 7.60 | 7.30 | 7.60 | +1.20 | +18.75% | 4 | 148 | 34.08% |
| LYV241018C00100000 | 2024-05-24 11:33AM EDT | 100.00 | 5.90 | 6.10 | 6.40 | -2.30 | -28.05% | 5 | 25 | 33.31% |
| LYV241018C00105000 | 2024-05-23 1:01PM EDT | 105.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 6 | 213 | 32.00% |
| LYV241018C00110000 | 2024-05-24 9:59AM EDT | 110.00 | 2.70 | 2.80 | 3.00 | -0.39 | -12.62% | 42 | 22 | 31.40% |
| LYV241018C00115000 | 2024-05-07 10:13AM EDT | 115.00 | 2.85 | 1.80 | 2.00 | 0.00 | - | 2 | 31 | 30.99% |
| LYV241018C00120000 | 2024-05-21 2:15PM EDT | 120.00 | 2.00 | 1.15 | 1.35 | 0.00 | - | 1 | 21 | 31.01% |
| LYV241018C00125000 | 2024-05-20 11:11AM EDT | 125.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 4 | 77 | 31.06% |
| LYV241018C00130000 | 2024-05-22 2:52PM EDT | 130.00 | 0.90 | 0.10 | 0.60 | 0.00 | - | 2 | 4 | 31.20% |
| LYV241018C00135000 | 2024-05-15 12:46PM EDT | 135.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 3 | 32.11% |
| LYV241018C00140000 | 2024-05-21 3:50PM EDT | 140.00 | 0.45 | 0.10 | 1.45 | 0.00 | - | 10 | 24 | 45.17% |
| LYV241018C00150000 | 2024-04-12 3:48PM EDT | 150.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | - | 306 | 51.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.45 | 0.05 | 0.75 | -0.35 | -43.75% | 5 | 0 | 50.32% |
| LYV241018P00065000 | 2024-04-29 10:06AM EDT | 65.00 | 1.00 | 0.20 | 1.90 | 0.00 | - | 5 | 880 | 55.84% |
| LYV241018P00070000 | 2024-05-24 9:30AM EDT | 70.00 | 0.77 | 0.45 | 0.65 | -0.08 | -9.41% | 1 | 800 | 35.21% |
| LYV241018P00075000 | 2024-05-23 3:50PM EDT | 75.00 | 1.35 | 0.80 | 1.00 | 0.00 | - | 9 | 2,332 | 32.64% |
| LYV241018P00080000 | 2024-05-23 2:14PM EDT | 80.00 | 2.50 | 0.60 | 1.55 | 0.00 | - | 10 | 1,235 | 30.34% |
| LYV241018P00082500 | 2024-05-23 1:24PM EDT | 82.50 | 2.64 | 1.85 | 3.40 | 0.00 | - | 2 | 52 | 37.77% |
| LYV241018P00085000 | 2024-05-21 10:28AM EDT | 85.00 | 1.55 | 2.35 | 2.55 | 0.00 | - | 1 | 79 | 29.10% |
| LYV241018P00087500 | 2024-05-24 9:30AM EDT | 87.50 | 4.08 | 3.00 | 3.20 | -0.22 | -5.12% | 1 | 202 | 28.46% |
| LYV241018P00090000 | 2024-05-21 11:25AM EDT | 90.00 | 2.40 | 3.70 | 4.00 | 0.00 | - | 2 | 110 | 27.94% |
| LYV241018P00092500 | 2024-05-24 3:54PM EDT | 92.50 | 4.70 | 4.60 | 4.90 | -1.60 | -25.40% | 4 | 125 | 27.27% |
| LYV241018P00095000 | 2024-05-24 3:10PM EDT | 95.00 | 5.60 | 5.70 | 5.90 | -1.10 | -16.42% | 2 | 176 | 26.44% |
| LYV241018P00097500 | 2024-05-22 12:04PM EDT | 97.50 | 4.50 | 6.90 | 7.10 | 0.00 | - | 20 | 191 | 25.82% |
| LYV241018P00100000 | 2024-05-21 10:32AM EDT | 100.00 | 5.90 | 8.20 | 8.50 | 0.00 | - | 2 | 13 | 25.40% |
| LYV241018P00105000 | 2024-03-15 10:52AM EDT | 105.00 | 9.40 | 10.40 | 10.70 | 0.00 | - | - | 2 | 19.47% |
| LYV241018P00110000 | 2024-04-05 10:41AM EDT | 110.00 | 12.30 | 15.20 | 18.50 | 0.00 | - | 1 | 9 | 38.39% |
| LYV241018P00115000 | 2024-04-05 10:41AM EDT | 115.00 | 15.50 | 20.30 | 22.40 | 0.00 | - | 12 | 12 | 38.40% |
| LYV241018P00120000 | 2024-04-05 10:57AM EDT | 120.00 | 18.90 | 23.30 | 27.50 | 0.00 | - | 30 | 30 | 43.53% |
© 2024 Yahoo. All rights reserved.