Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 84.42% |
| 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 | 141.99% |
| LYV250117C00050000 | 2024-01-19 12:29PM EDT | 50.00 | 43.20 | 44.10 | 49.00 | 0.00 | - | 1 | 2 | 75.70% |
| 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 | 100.07% |
| LYV250117C00062500 | 2024-01-23 1:20PM EDT | 62.50 | 32.71 | 35.50 | 37.50 | 0.00 | - | 2 | 9 | 54.98% |
| LYV250117C00065000 | 2024-02-08 11:52AM EDT | 65.00 | 28.60 | 38.50 | 41.50 | 0.00 | - | 1 | 41 | 83.39% |
| LYV250117C00067500 | 2023-07-20 10:31AM EDT | 67.50 | 36.21 | 26.90 | 27.60 | 0.00 | - | 10 | 14 | 0.00% |
| LYV250117C00070000 | 2024-05-23 3:41PM EDT | 70.00 | 28.54 | 28.80 | 31.10 | +0.78 | +2.81% | 1 | 63 | 55.36% |
| LYV250117C00072500 | 2023-12-18 4:17PM EDT | 72.50 | 28.10 | 25.30 | 26.40 | 0.00 | - | 68 | 35 | 40.36% |
| LYV250117C00075000 | 2024-05-23 9:32AM EDT | 75.00 | 25.30 | 24.90 | 26.10 | 0.00 | - | 5 | 139 | 47.71% |
| LYV250117C00077500 | 2024-05-24 2:22PM EDT | 77.50 | 23.20 | 22.40 | 24.10 | +0.30 | +1.31% | 2 | 1,037 | 46.17% |
| LYV250117C00080000 | 2024-05-23 2:28PM EDT | 80.00 | 19.56 | 21.00 | 22.00 | 0.00 | - | 7 | 149 | 44.08% |
| LYV250117C00082500 | 2024-05-03 12:07PM EDT | 82.50 | 21.10 | 18.50 | 20.30 | 0.00 | - | 1 | 119 | 43.45% |
| LYV250117C00085000 | 2024-05-23 3:39PM EDT | 85.00 | 16.50 | 17.80 | 18.30 | 0.00 | - | 2 | 237 | 41.44% |
| LYV250117C00087500 | 2024-05-22 1:39PM EDT | 87.50 | 20.77 | 16.20 | 18.30 | 0.00 | - | 1 | 179 | 46.43% |
| LYV250117C00090000 | 2024-05-23 3:36PM EDT | 90.00 | 13.50 | 14.60 | 15.10 | 0.00 | - | 48 | 170 | 39.78% |
| LYV250117C00092500 | 2024-05-23 3:24PM EDT | 92.50 | 11.66 | 13.10 | 13.50 | 0.00 | - | 7 | 1,646 | 38.59% |
| LYV250117C00095000 | 2024-05-23 3:48PM EDT | 95.00 | 11.01 | 11.70 | 12.10 | 0.00 | - | 71 | 412 | 37.84% |
| LYV250117C00097500 | 2024-05-24 1:21PM EDT | 97.50 | 10.10 | 10.40 | 10.80 | +0.40 | +4.12% | 9 | 91 | 37.16% |
| LYV250117C00100000 | 2024-05-24 1:21PM EDT | 100.00 | 8.90 | 8.70 | 9.60 | +0.40 | +4.71% | 45 | 361 | 36.54% |
| LYV250117C00105000 | 2024-05-24 1:24PM EDT | 105.00 | 7.00 | 7.20 | 7.50 | +0.20 | +2.94% | 13 | 1,936 | 35.49% |
| LYV250117C00110000 | 2024-05-24 1:42PM EDT | 110.00 | 5.28 | 5.50 | 5.80 | -1.82 | -25.63% | 109 | 313 | 34.73% |
| LYV250117C00115000 | 2024-05-24 2:48PM EDT | 115.00 | 4.20 | 4.10 | 4.40 | +0.40 | +10.53% | 2 | 208 | 34.00% |
| LYV250117C00120000 | 2024-05-09 3:50PM EDT | 120.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 480 | 33.42% |
| LYV250117C00125000 | 2024-05-23 3:19PM EDT | 125.00 | 2.10 | 1.30 | 2.50 | 0.00 | - | 4 | 219 | 33.18% |
| LYV250117C00130000 | 2024-05-24 1:04PM EDT | 130.00 | 1.61 | 1.70 | 1.85 | -4.29 | -72.71% | 10 | 34 | 32.83% |
| LYV250117C00135000 | 2024-05-23 10:46AM EDT | 135.00 | 1.47 | 1.25 | 1.40 | 0.00 | - | 2 | 258 | 32.79% |
| LYV250117C00140000 | 2024-05-24 2:48PM EDT | 140.00 | 1.00 | 0.55 | 1.10 | +0.03 | +3.09% | 1 | 45 | 33.11% |
| LYV250117C00145000 | 2024-05-17 2:43PM EDT | 145.00 | 0.72 | 0.70 | 0.85 | 0.00 | - | 9 | 30 | 33.25% |
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 | 0.35 | 0.00 | - | 15 | 3,314 | 59.47% |
| LYV250117P00040000 | 2024-01-09 3:33PM EDT | 40.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 29 | 61.62% |
| LYV250117P00045000 | 2024-05-03 10:08AM EDT | 45.00 | 0.47 | 0.05 | 1.50 | 0.00 | - | 15 | 107 | 59.77% |
| LYV250117P00047500 | 2023-12-14 2:53PM EDT | 47.50 | 1.71 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 61.06% |
| LYV250117P00050000 | 2024-04-16 3:54PM EDT | 50.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 52.12% |
| LYV250117P00055000 | 2024-05-24 3:30PM EDT | 55.00 | 1.70 | 0.15 | 1.00 | +1.30 | +325.00% | 1 | 161 | 48.73% |
| LYV250117P00057500 | 2024-05-16 3:10PM EDT | 57.50 | 0.57 | 0.25 | 1.10 | 0.00 | - | 1 | 11 | 46.61% |
| LYV250117P00060000 | 2024-05-24 3:29PM EDT | 60.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 1 | 32 | 39.55% |
| LYV250117P00062500 | 2024-05-24 3:31PM EDT | 62.50 | 0.85 | 0.45 | 0.85 | -0.15 | -15.00% | 4 | 27 | 37.82% |
| LYV250117P00065000 | 2024-05-23 1:45PM EDT | 65.00 | 1.15 | 0.75 | 1.00 | 0.00 | - | 211 | 823 | 36.48% |
| LYV250117P00067500 | 2024-05-17 2:42PM EDT | 67.50 | 1.05 | 0.95 | 1.25 | 0.00 | - | 10 | 150 | 35.82% |
| LYV250117P00070000 | 2024-05-24 3:54PM EDT | 70.00 | 1.50 | 1.20 | 1.45 | -0.18 | -10.71% | 1 | 880 | 34.45% |
| LYV250117P00072500 | 2024-05-24 3:59PM EDT | 72.50 | 1.62 | 1.50 | 1.75 | -0.38 | -19.00% | 3 | 79 | 33.57% |
| LYV250117P00075000 | 2024-05-23 3:21PM EDT | 75.00 | 2.20 | 1.85 | 2.10 | -0.45 | -16.98% | 1 | 1,356 | 32.70% |
| LYV250117P00077500 | 2024-05-23 3:01PM EDT | 77.50 | 3.10 | 2.30 | 2.60 | 0.00 | - | 3 | 73 | 32.32% |
| LYV250117P00080000 | 2024-05-23 3:40PM EDT | 80.00 | 3.20 | 2.75 | 3.10 | -0.40 | -11.11% | 1 | 602 | 31.58% |
| LYV250117P00082500 | 2024-05-23 1:05PM EDT | 82.50 | 4.20 | 3.30 | 3.90 | 0.00 | - | 2 | 265 | 31.80% |
| LYV250117P00085000 | 2024-05-23 1:20PM EDT | 85.00 | 4.40 | 4.00 | 4.30 | -0.63 | -12.52% | 4 | 82 | 30.01% |
| LYV250117P00087500 | 2024-02-29 3:59PM EDT | 87.50 | 6.50 | 4.10 | 4.40 | 0.00 | - | 5 | 114 | 26.92% |
| LYV250117P00090000 | 2024-05-24 3:59PM EDT | 90.00 | 5.75 | 5.60 | 5.90 | -0.85 | -12.88% | 3 | 92 | 28.67% |
| LYV250117P00092500 | 2024-05-23 3:26PM EDT | 92.50 | 6.60 | 6.50 | 6.90 | -1.66 | -20.10% | 3 | 1,153 | 28.17% |
| LYV250117P00095000 | 2024-05-23 2:06PM EDT | 95.00 | 9.50 | 7.60 | 8.00 | 0.00 | - | 94 | 215 | 27.65% |
| LYV250117P00097500 | 2024-05-23 12:37PM EDT | 97.50 | 10.30 | 8.80 | 9.20 | 0.00 | - | 276 | 282 | 27.09% |
| LYV250117P00100000 | 2024-05-24 12:53PM EDT | 100.00 | 10.70 | 10.10 | 10.40 | +0.11 | +1.04% | 1 | 170 | 26.17% |
| LYV250117P00105000 | 2024-05-24 11:04AM EDT | 105.00 | 14.00 | 12.00 | 14.70 | -1.10 | -7.28% | 4 | 74 | 29.52% |
| LYV250117P00110000 | 2024-05-24 10:26AM EDT | 110.00 | 17.60 | 14.00 | 18.20 | -4.56 | -20.58% | 2 | 51 | 29.11% |
| LYV250117P00115000 | 2024-04-29 11:38AM EDT | 115.00 | 25.70 | 20.00 | 21.70 | 0.00 | - | 1 | 47 | 27.37% |
| LYV250117P00120000 | 2024-05-23 12:59PM EDT | 120.00 | 26.40 | 24.10 | 25.60 | 0.00 | - | 2 | 156 | 25.70% |
| LYV250117P00125000 | 2024-01-16 1:32PM EDT | 125.00 | 35.40 | 31.10 | 33.80 | 0.00 | - | 1 | 2 | 42.77% |
| LYV250117P00130000 | 2023-12-28 12:41PM EDT | 130.00 | 36.00 | 38.60 | 43.50 | 0.00 | - | 1 | 0 | 54.46% |
| LYV250117P00135000 | 2023-07-27 2:11PM EDT | 135.00 | 38.20 | 47.50 | 52.50 | 0.00 | - | 2 | 0 | 71.47% |
| LYV250117P00140000 | 2023-07-27 2:08PM EDT | 140.00 | 42.70 | 52.50 | 57.50 | 0.00 | - | 2 | 0 | 74.57% |
| LYV250117P00160000 | 2024-05-10 9:34AM EDT | 160.00 | 63.50 | 61.70 | 65.90 | 0.00 | - | 5 | 0 | 46.90% |
© 2024 Yahoo. All rights reserved.