Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 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 | 108.84% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 14.20 | 14.90 | 0.00 | - | 1,105 | 1,112 | 62.79% |
| LYV240517C00080000 | 2024-04-30 2:53PM EDT | 80.00 | 10.11 | 9.50 | 10.10 | -3.22 | -24.16% | 30 | 1 | 50.20% |
| LYV240517C00082500 | 2024-04-26 10:24AM EDT | 82.50 | 7.40 | 7.70 | 8.10 | 0.00 | - | 1 | 1 | 50.78% |
| LYV240517C00085000 | 2024-04-30 2:54PM EDT | 85.00 | 6.32 | 6.10 | 6.30 | -0.48 | -7.06% | 10 | 59 | 50.90% |
| LYV240517C00087500 | 2024-04-30 2:49PM EDT | 87.50 | 4.85 | 3.80 | 4.90 | -0.45 | -8.49% | 134 | 121 | 53.00% |
| LYV240517C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 3.45 | 3.30 | 3.50 | -0.43 | -11.08% | 261 | 645 | 50.59% |
| LYV240517C00092500 | 2024-04-30 3:51PM EDT | 92.50 | 2.40 | 2.30 | 2.45 | -0.25 | -9.43% | 88 | 1,438 | 49.54% |
| LYV240517C00095000 | 2024-04-30 3:26PM EDT | 95.00 | 1.70 | 1.60 | 1.70 | -0.23 | -11.92% | 98 | 1,518 | 49.44% |
| LYV240517C00097500 | 2024-04-30 2:20PM EDT | 97.50 | 1.17 | 1.05 | 1.15 | -0.03 | -2.50% | 22 | 2,499 | 49.44% |
| LYV240517C00100000 | 2024-04-30 2:35PM EDT | 100.00 | 0.80 | 0.70 | 0.75 | +0.05 | +6.67% | 2,046 | 2,522 | 49.32% |
| LYV240517C00105000 | 2024-04-30 12:50PM EDT | 105.00 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 26 | 588 | 51.12% |
| LYV240517C00110000 | 2024-04-30 10:22AM EDT | 110.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 1 | 1,877 | 52.15% |
| LYV240517C00115000 | 2024-04-17 2:39PM EDT | 115.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 5 | 330 | 51.56% |
| LYV240517C00120000 | 2024-04-30 12:41PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 105 | 53.91% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 101.42% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 66.41% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 71.88% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 77.34% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 82.81% |
PutsforMay 17, 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 | 0.05 | 0.00 | - | - | 7 | 85.94% |
| LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
| LYV240517P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 132 | 1,150 | 52.34% |
| LYV240517P00080000 | 2024-04-30 2:20PM EDT | 80.00 | 0.85 | 0.80 | 0.90 | +0.20 | +30.77% | 108 | 383 | 50.00% |
| LYV240517P00082500 | 2024-04-30 2:22PM EDT | 82.50 | 1.25 | 1.30 | 1.35 | +0.05 | +4.17% | 19 | 334 | 48.98% |
| LYV240517P00085000 | 2024-04-30 3:22PM EDT | 85.00 | 2.02 | 2.00 | 2.15 | +0.40 | +24.69% | 51 | 1,148 | 49.34% |
| LYV240517P00087500 | 2024-04-30 3:50PM EDT | 87.50 | 3.00 | 2.95 | 3.10 | +0.50 | +20.00% | 98 | 231 | 48.34% |
| LYV240517P00090000 | 2024-04-30 3:22PM EDT | 90.00 | 4.17 | 4.10 | 4.30 | +0.87 | +26.36% | 45 | 1,957 | 47.29% |
| LYV240517P00092500 | 2024-04-30 11:18AM EDT | 92.50 | 5.00 | 5.60 | 5.90 | +0.16 | +3.31% | 15 | 567 | 48.07% |
| LYV240517P00095000 | 2024-04-30 3:03PM EDT | 95.00 | 7.40 | 6.90 | 7.70 | +0.76 | +11.45% | 1 | 195 | 48.56% |
| LYV240517P00097500 | 2024-04-23 9:35AM EDT | 97.50 | 9.00 | 8.70 | 10.60 | 0.00 | - | 1 | 240 | 63.62% |
| LYV240517P00100000 | 2024-04-25 10:26AM EDT | 100.00 | 11.63 | 11.50 | 11.80 | 0.00 | - | 10 | 892 | 49.10% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 14.70 | 17.40 | 0.00 | - | 50 | 357 | 74.88% |
| LYV240517P00110000 | 2024-04-16 1:53PM EDT | 110.00 | 18.41 | 19.40 | 21.90 | 0.00 | - | 6 | 137 | 76.37% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 89.89% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 28.80 | 32.80 | 0.00 | - | 1 | 0 | 118.95% |
© 2024 Yahoo. All rights reserved.