Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV260116C00042500 | 2023-11-08 12:33PM EDT | 42.50 | 51.90 | 46.00 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYV260116C00047500 | 2023-12-15 1:27PM EDT | 47.50 | 51.39 | 47.00 | 52.00 | 0.00 | - | 5 | 5 | 49.98% |
| LYV260116C00050000 | 2024-04-29 1:54PM EDT | 50.00 | 46.53 | 49.50 | 54.50 | 0.00 | - | - | 1 | 58.86% |
| LYV260116C00065000 | 2024-02-26 3:33PM EDT | 65.00 | 37.55 | 48.60 | 52.90 | 0.00 | - | 1 | 2 | 82.98% |
| LYV260116C00070000 | 2024-02-13 1:01PM EDT | 70.00 | 30.60 | 43.40 | 46.50 | 0.00 | - | 1 | 174 | 72.55% |
| LYV260116C00072500 | 2023-12-14 12:27PM EDT | 72.50 | 32.65 | 30.70 | 34.00 | 0.00 | - | - | 0 | 46.06% |
| LYV260116C00075000 | 2024-02-22 11:17AM EDT | 75.00 | 32.00 | 40.00 | 43.30 | 0.00 | - | 3 | 5 | 69.59% |
| LYV260116C00077500 | 2023-12-06 4:45PM EDT | 77.50 | 21.50 | 24.50 | 29.50 | 0.00 | - | 1 | 11 | 41.67% |
| LYV260116C00080000 | 2024-05-03 3:39PM EDT | 80.00 | 28.08 | 27.90 | 31.50 | 0.00 | - | 2 | 10 | 49.83% |
| LYV260116C00082500 | 2023-10-25 11:55AM EDT | 82.50 | 18.78 | 21.00 | 24.30 | 0.00 | - | 1 | 1 | 35.68% |
| LYV260116C00085000 | 2024-03-22 3:51PM EDT | 85.00 | 35.50 | 20.60 | 24.50 | 0.00 | - | 1 | 2 | 39.17% |
| LYV260116C00087500 | 2024-05-08 2:54PM EDT | 87.50 | 23.80 | 22.00 | 24.80 | 0.00 | - | 1 | 22 | 42.56% |
| LYV260116C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 22.78 | 22.40 | 23.40 | 0.00 | - | 2 | 18 | 41.97% |
| LYV260116C00092500 | 2024-05-09 2:40PM EDT | 92.50 | 21.50 | 21.00 | 23.30 | 0.00 | - | 1 | 8 | 44.08% |
| LYV260116C00095000 | 2024-05-14 11:19AM EDT | 95.00 | 19.97 | 19.80 | 20.70 | 0.00 | - | 1 | 12 | 40.75% |
| LYV260116C00097500 | 2024-05-10 10:21AM EDT | 97.50 | 18.20 | 18.50 | 19.50 | 0.00 | - | 2 | 26 | 40.34% |
| LYV260116C00100000 | 2024-05-10 10:17AM EDT | 100.00 | 16.45 | 17.20 | 18.30 | 0.00 | - | 2 | 12 | 39.83% |
| LYV260116C00105000 | 2024-05-14 11:19AM EDT | 105.00 | 15.30 | 14.90 | 16.30 | 0.00 | - | 1 | 77 | 39.37% |
| LYV260116C00110000 | 2024-05-07 11:13AM EDT | 110.00 | 14.96 | 13.00 | 14.10 | 0.00 | - | 1 | 34 | 38.18% |
| LYV260116C00115000 | 2024-05-03 11:24AM EDT | 115.00 | 13.00 | 10.70 | 12.20 | 0.00 | - | 3 | 149 | 37.27% |
| LYV260116C00120000 | 2024-04-30 3:41PM EDT | 120.00 | 8.50 | 9.70 | 10.70 | 0.00 | - | 2 | 19 | 36.84% |
| LYV260116C00125000 | 2024-05-10 10:19AM EDT | 125.00 | 8.35 | 8.40 | 9.10 | 0.00 | - | 13 | 2,282 | 35.90% |
| LYV260116C00130000 | 2024-04-30 3:00PM EDT | 130.00 | 6.40 | 5.00 | 7.90 | 0.00 | - | 2 | 9 | 35.50% |
| LYV260116C00135000 | 2024-04-29 2:02PM EDT | 135.00 | 5.70 | 6.10 | 6.80 | 0.00 | - | 1 | 14 | 35.03% |
| LYV260116C00140000 | 2024-04-24 10:44AM EDT | 140.00 | 5.01 | 5.10 | 6.40 | 0.00 | - | 75 | 77 | 35.95% |
| LYV260116C00145000 | 2024-05-02 12:40PM EDT | 145.00 | 4.00 | 4.50 | 6.20 | 0.00 | - | 1 | 6 | 37.20% |
| LYV260116C00150000 | 2024-05-01 10:46AM EDT | 150.00 | 3.50 | 3.80 | 4.40 | 0.00 | - | 15 | 54 | 34.21% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV260116P00042500 | 2024-03-12 3:28PM EDT | 42.50 | 1.20 | 0.50 | 2.40 | 0.00 | - | 100 | 1,131 | 53.21% |
| LYV260116P00050000 | 2024-04-30 12:44PM EDT | 50.00 | 1.82 | 0.50 | 1.40 | 0.00 | - | 5 | 5 | 38.06% |
| LYV260116P00055000 | 2024-02-06 11:16AM EDT | 55.00 | 3.10 | 2.10 | 2.50 | 0.00 | - | 1 | 17 | 39.61% |
| LYV260116P00060000 | 2024-04-29 2:13PM EDT | 60.00 | 3.10 | 1.85 | 2.30 | 0.00 | - | 3 | 13 | 33.86% |
| LYV260116P00065000 | 2024-05-02 3:31PM EDT | 65.00 | 4.20 | 2.50 | 3.00 | 0.00 | - | 1 | 40 | 32.35% |
| LYV260116P00070000 | 2024-05-13 10:19AM EDT | 70.00 | 3.60 | 3.20 | 3.90 | 0.00 | - | 1 | 23 | 31.07% |
| LYV260116P00072500 | 2024-05-16 10:24AM EDT | 72.50 | 4.10 | 3.70 | 4.50 | 0.00 | - | 1 | 5 | 30.70% |
| LYV260116P00075000 | 2024-05-17 10:16AM EDT | 75.00 | 4.70 | 3.80 | 7.00 | 0.00 | - | 2 | 87 | 35.46% |
| LYV260116P00077500 | 2024-05-15 11:38AM EDT | 77.50 | 5.40 | 4.90 | 5.80 | 0.00 | - | 1 | 9 | 29.76% |
| LYV260116P00080000 | 2024-05-15 11:38AM EDT | 80.00 | 6.10 | 4.50 | 6.40 | 0.00 | - | 1 | 9 | 28.95% |
| LYV260116P00082500 | 2024-05-16 12:32PM EDT | 82.50 | 6.80 | 6.30 | 8.00 | 0.00 | - | 1 | 6 | 30.45% |
| LYV260116P00085000 | 2024-05-15 11:38AM EDT | 85.00 | 7.60 | 7.20 | 8.10 | 0.00 | - | 1 | 21 | 28.17% |
| LYV260116P00087500 | 2024-05-15 11:39AM EDT | 87.50 | 8.50 | 8.10 | 9.10 | 0.00 | - | 1 | 6 | 27.91% |
| LYV260116P00090000 | 2024-05-16 12:28PM EDT | 90.00 | 9.30 | 7.40 | 11.90 | 0.00 | - | 4 | 38 | 31.37% |
| LYV260116P00092500 | 2024-05-01 3:14PM EDT | 92.50 | 13.60 | 8.90 | 11.50 | 0.00 | - | 1 | 6 | 27.77% |
| LYV260116P00095000 | 2024-05-03 12:33PM EDT | 95.00 | 12.15 | 11.10 | 12.80 | 0.00 | - | 1 | 1 | 27.67% |
| LYV260116P00097500 | 2024-04-24 9:55AM EDT | 97.50 | 16.50 | 10.50 | 13.20 | 0.00 | - | 1 | 4 | 25.61% |
| LYV260116P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.25 | 13.70 | 14.90 | 0.00 | - | 2 | 14 | 26.06% |
| LYV260116P00110000 | 2024-03-22 3:24PM EDT | 110.00 | 17.10 | 23.20 | 25.10 | 0.00 | - | 6 | 6 | 33.37% |
| LYV260116P00115000 | 2024-03-22 3:10PM EDT | 115.00 | 19.60 | 27.30 | 30.00 | 0.00 | - | 4 | 4 | 36.07% |
| LYV260116P00120000 | 2024-01-19 2:36PM EDT | 120.00 | 32.60 | 30.30 | 30.80 | 0.00 | - | 1 | 1 | 29.94% |
| LYV260116P00125000 | 2024-01-29 11:19AM EDT | 125.00 | 37.60 | 31.60 | 33.80 | 0.00 | - | - | 1 | 27.77% |
| LYV260116P00145000 | 2024-04-03 12:51PM EDT | 145.00 | 41.50 | 45.00 | 53.30 | 0.00 | - | 2 | 0 | 34.00% |
© 2024 Yahoo. All rights reserved.