Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250620C00070000 | 2024-05-23 10:22AM EDT | 70.00 | 33.37 | 26.50 | 31.20 | 0.00 | - | 2 | 0 | 55.05% |
| LYV250620C00080000 | 2024-04-26 11:13AM EDT | 80.00 | 20.10 | 24.10 | 25.50 | 0.00 | - | 1 | 6 | 58.80% |
| LYV250620C00082500 | 2024-06-13 10:25AM EDT | 82.50 | 17.00 | 17.10 | 19.30 | 0.00 | - | 1 | 7 | 45.36% |
| LYV250620C00085000 | 2024-06-14 2:27PM EDT | 85.00 | 14.90 | 15.60 | 16.50 | 0.00 | - | 1 | 4 | 40.54% |
| LYV250620C00087500 | 2024-06-14 2:14PM EDT | 87.50 | 13.50 | 14.20 | 15.00 | 0.00 | - | 1 | 10 | 39.52% |
| LYV250620C00090000 | 2024-06-14 11:20AM EDT | 90.00 | 11.50 | 11.80 | 13.40 | 0.00 | - | 1 | 116 | 38.05% |
| LYV250620C00092500 | 2024-06-25 12:16PM EDT | 92.50 | 11.50 | 11.60 | 12.30 | -1.90 | -14.18% | 1 | 3 | 37.83% |
| LYV250620C00095000 | 2024-06-24 9:52AM EDT | 95.00 | 12.20 | 10.40 | 11.10 | 0.00 | - | 1 | 6 | 37.14% |
| LYV250620C00097500 | 2024-05-23 1:49PM EDT | 97.50 | 13.50 | 11.00 | 12.10 | 0.00 | - | 2 | 13 | 42.45% |
| LYV250620C00100000 | 2024-05-28 12:17PM EDT | 100.00 | 13.55 | 8.30 | 9.10 | 0.00 | - | 3 | 16 | 36.33% |
| LYV250620C00105000 | 2024-06-03 11:36AM EDT | 105.00 | 9.80 | 6.50 | 7.20 | 0.00 | - | 1 | 2 | 35.07% |
| LYV250620C00110000 | 2024-06-14 11:56AM EDT | 110.00 | 4.50 | 5.10 | 5.70 | 0.00 | - | 1 | 27 | 34.23% |
| LYV250620C00115000 | 2024-06-24 1:35PM EDT | 115.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 2 | 2,000 | 33.62% |
| LYV250620C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 4.90 | 3.10 | 5.90 | 0.00 | - | 1 | 2 | 41.12% |
| LYV250620C00125000 | 2024-06-24 1:26PM EDT | 125.00 | 2.65 | 2.45 | 2.80 | 0.00 | - | 2 | 131 | 32.89% |
| LYV250620C00130000 | 2024-06-05 9:56AM EDT | 130.00 | 3.30 | 1.85 | 2.40 | 0.00 | - | 24 | 235 | 33.52% |
| LYV250620C00135000 | 2024-06-18 3:17PM EDT | 135.00 | 2.00 | 1.45 | 1.90 | 0.00 | - | 1 | 108 | 33.31% |
| LYV250620C00140000 | 2024-06-17 9:30AM EDT | 140.00 | 2.35 | 1.15 | 1.60 | 0.00 | - | 6 | 160 | 33.68% |
| LYV250620C00145000 | 2024-06-10 9:46AM EDT | 145.00 | 1.20 | 0.85 | 1.60 | 0.00 | - | 1 | 2 | 35.49% |
| LYV250620C00150000 | 2024-06-17 9:30AM EDT | 150.00 | 1.92 | 0.65 | 1.05 | 0.00 | - | 6 | 14 | 33.70% |
| LYV250620C00155000 | 2024-05-23 10:16AM EDT | 155.00 | 1.70 | 0.65 | 1.05 | 0.00 | - | 50 | 0 | 35.25% |
| LYV250620C00160000 | 2024-05-23 10:21AM EDT | 160.00 | 1.30 | 0.50 | 0.90 | 0.00 | - | 100 | 101 | 35.58% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250620P00045000 | 2024-06-07 2:37PM EDT | 45.00 | 0.40 | 0.00 | 2.70 | 0.00 | - | 2 | 18 | 52.06% |
| LYV250620P00047500 | 2024-06-13 3:49PM EDT | 47.50 | 0.65 | 0.00 | 2.75 | 0.00 | - | 1 | 18 | 59.96% |
| LYV250620P00050000 | 2024-05-24 11:40AM EDT | 50.00 | 0.77 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 56.47% |
| LYV250620P00055000 | 2024-06-06 12:30PM EDT | 55.00 | 0.90 | 0.70 | 1.10 | 0.00 | - | 4 | 6 | 37.21% |
| LYV250620P00060000 | 2024-06-20 3:41PM EDT | 60.00 | 1.20 | 1.10 | 1.45 | 0.00 | - | 2 | 5 | 34.42% |
| LYV250620P00065000 | 2024-06-24 12:08PM EDT | 65.00 | 1.61 | 1.65 | 2.10 | 0.00 | - | 5 | 7 | 32.91% |
| LYV250620P00070000 | 2024-04-22 3:32PM EDT | 70.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYV250620P00075000 | 2024-06-12 11:53AM EDT | 75.00 | 4.40 | 3.50 | 4.00 | 0.00 | - | 2 | 71 | 29.78% |
| LYV250620P00080000 | 2024-05-31 11:00AM EDT | 80.00 | 4.96 | 4.90 | 5.50 | 0.00 | - | 1 | 107 | 28.77% |
| LYV250620P00082500 | 2024-05-06 1:28PM EDT | 82.50 | 5.30 | 3.60 | 5.90 | 0.00 | - | 1 | 8 | 26.77% |
| LYV250620P00085000 | 2024-06-14 11:14AM EDT | 85.00 | 8.00 | 6.70 | 7.40 | 0.00 | - | 4 | 17 | 27.90% |
| LYV250620P00087500 | 2024-04-10 9:30AM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| LYV250620P00090000 | 2024-05-24 10:46AM EDT | 90.00 | 8.50 | 7.50 | 8.50 | 0.00 | - | 1 | 3 | 23.70% |
| LYV250620P00092500 | 2024-06-18 3:32PM EDT | 92.50 | 9.47 | 10.00 | 10.80 | 0.00 | - | 1 | 0 | 26.14% |
| LYV250620P00095000 | 2024-06-07 2:52PM EDT | 95.00 | 11.80 | 10.10 | 13.90 | 0.00 | - | 1 | 7 | 30.54% |
| LYV250620P00097500 | 2024-05-24 10:46AM EDT | 97.50 | 11.90 | 11.00 | 12.00 | 0.00 | - | 1 | 1 | 20.44% |
| LYV250620P00100000 | 2024-05-29 12:28PM EDT | 100.00 | 13.00 | 12.80 | 15.10 | 0.00 | - | 1 | 3 | 24.40% |
| LYV250620P00105000 | 2024-03-13 3:04PM EDT | 105.00 | 13.30 | 14.20 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| LYV250620P00120000 | 2024-03-28 11:07AM EDT | 120.00 | 20.30 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 34.27% |
| LYV250620P00125000 | 2024-04-29 12:07PM EDT | 125.00 | 35.30 | 30.40 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.