Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00070000 | 2024-03-22 10:57AM EDT | 70.00 | 37.27 | 18.10 | 23.00 | 0.00 | - | 1 | 1 | 68.12% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 14.00 | 18.00 | 0.00 | - | 1,105 | 1,112 | 64.36% |
| LYV240517C00080000 | 2024-04-16 3:18PM EDT | 80.00 | 13.33 | 9.50 | 13.20 | 0.00 | - | - | 1 | 53.78% |
| LYV240517C00085000 | 2024-04-19 3:36PM EDT | 85.00 | 8.80 | 6.70 | 8.60 | 0.00 | - | 7 | 57 | 52.20% |
| LYV240517C00090000 | 2024-04-23 1:16PM EDT | 90.00 | 4.89 | 3.90 | 4.20 | +1.29 | +35.83% | 12 | 531 | 45.12% |
| LYV240517C00092500 | 2024-04-23 3:30PM EDT | 92.50 | 3.30 | 2.80 | 3.00 | +1.00 | +43.48% | 129 | 1,195 | 43.85% |
| LYV240517C00095000 | 2024-04-23 3:30PM EDT | 95.00 | 2.35 | 1.90 | 2.10 | +0.75 | +46.87% | 304 | 1,239 | 43.29% |
| LYV240517C00097500 | 2024-04-23 2:05PM EDT | 97.50 | 1.35 | 1.25 | 1.40 | +0.35 | +35.00% | 49 | 2,552 | 42.55% |
| LYV240517C00100000 | 2024-04-23 3:43PM EDT | 100.00 | 0.95 | 0.75 | 0.90 | +0.19 | +25.00% | 25 | 2,403 | 41.94% |
| LYV240517C00105000 | 2024-04-23 2:09PM EDT | 105.00 | 0.50 | 0.20 | 0.40 | +0.35 | +233.33% | 19 | 444 | 42.92% |
| LYV240517C00110000 | 2024-04-23 10:14AM EDT | 110.00 | 0.16 | 0.10 | 0.25 | -0.01 | -5.88% | 2 | 1,871 | 47.27% |
| LYV240517C00115000 | 2024-04-17 2:39PM EDT | 115.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 5 | 330 | 55.27% |
| LYV240517C00120000 | 2024-04-22 2:12PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 105 | 51.76% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 54.88% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 72 | 79 | 60.35% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 60.55% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 65.63% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 69.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 7 | 129.49% |
| LYV240517P00075000 | 2024-04-23 2:41PM EDT | 75.00 | 0.35 | 0.05 | 0.55 | -0.05 | -12.50% | 21 | 1,134 | 55.62% |
| LYV240517P00080000 | 2024-04-23 3:20PM EDT | 80.00 | 0.60 | 0.25 | 1.05 | -0.35 | -36.84% | 13 | 243 | 50.20% |
| LYV240517P00085000 | 2024-04-23 1:57PM EDT | 85.00 | 1.70 | 1.60 | 1.80 | -0.55 | -24.44% | 16 | 1,125 | 42.65% |
| LYV240517P00090000 | 2024-04-23 3:59PM EDT | 90.00 | 3.60 | 3.50 | 3.80 | -0.75 | -17.24% | 293 | 1,669 | 41.77% |
| LYV240517P00092500 | 2024-04-23 3:30PM EDT | 92.50 | 4.70 | 4.80 | 5.20 | -1.35 | -22.31% | 50 | 505 | 41.53% |
| LYV240517P00095000 | 2024-04-23 11:20AM EDT | 95.00 | 5.50 | 6.00 | 7.70 | -2.40 | -30.38% | 3 | 176 | 51.34% |
| LYV240517P00097500 | 2024-04-19 3:33PM EDT | 97.50 | 9.00 | 7.00 | 9.50 | +0.20 | +2.27% | 1 | 241 | 51.51% |
| LYV240517P00100000 | 2024-04-23 12:53PM EDT | 100.00 | 9.25 | 9.10 | 11.60 | -2.35 | -20.26% | 15 | 910 | 53.71% |
| LYV240517P00105000 | 2024-04-23 3:56PM EDT | 105.00 | 15.00 | 14.00 | 17.50 | +0.60 | +4.17% | 2 | 401 | 52.66% |
| LYV240517P00110000 | 2024-04-16 1:53PM EDT | 110.00 | 18.41 | 17.50 | 22.30 | 0.00 | - | 6 | 137 | 89.16% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.50 | 27.30 | 0.00 | - | 9 | 9 | 100.34% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 27.70 | 32.50 | +1.26 | +4.63% | 1 | 1 | 59.86% |
© 2024 Yahoo. All rights reserved.