Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621C00050000 | 2024-02-07 4:43PM EDT | 50.00 | 39.05 | 48.20 | 53.00 | 0.00 | - | 2 | 2 | 1,222.07% |
| LYV240621C00060000 | 2024-06-03 10:49AM EDT | 60.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LYV240621C00065000 | 2024-06-03 3:02PM EDT | 65.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LYV240621C00070000 | 2024-06-13 12:23PM EDT | 70.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LYV240621C00072500 | 2024-02-13 3:04PM EDT | 72.50 | 18.70 | 30.00 | 34.50 | 0.00 | - | 9 | 20 | 889.84% |
| LYV240621C00075000 | 2024-06-17 3:56PM EDT | 75.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 50 | 125 | 0.00% |
| LYV240621C00077500 | 2024-02-23 11:07AM EDT | 77.50 | 21.54 | 27.50 | 32.20 | 0.00 | - | 3 | 72 | 892.48% |
| LYV240621C00080000 | 2024-06-18 2:01PM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| LYV240621C00082500 | 2024-05-03 10:55AM EDT | 82.50 | 14.60 | 9.20 | 14.00 | 0.00 | - | 11 | 107 | 220.80% |
| LYV240621C00085000 | 2024-06-18 10:52AM EDT | 85.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 1,022 | 0.00% |
| LYV240621C00087500 | 2024-06-17 1:32PM EDT | 87.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| LYV240621C00090000 | 2024-06-18 3:52PM EDT | 90.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 582 | 0.00% |
| LYV240621C00092500 | 2024-06-18 3:49PM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 376 | 715 | 3.13% |
| LYV240621C00095000 | 2024-06-18 3:48PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4,900 | 12.50% |
| LYV240621C00097500 | 2024-06-18 3:14PM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 25.00% |
| LYV240621C00100000 | 2024-06-18 3:43PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 4,885 | 25.00% |
| LYV240621C00105000 | 2024-06-11 1:53PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,050 | 50.00% |
| LYV240621C00110000 | 2024-06-10 1:51PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 2,360 | 50.00% |
| LYV240621C00115000 | 2024-06-04 12:31PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 94 | 519 | 50.00% |
| LYV240621C00120000 | 2024-05-24 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,176 | 50.00% |
| LYV240621C00125000 | 2024-05-23 12:11PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 571 | 50.00% |
| LYV240621C00130000 | 2024-03-21 2:46PM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 271.09% |
| LYV240621C00135000 | 2024-05-15 10:10AM EDT | 135.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 200.00% |
| LYV240621C00140000 | 2024-01-19 10:30AM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 35 | 315.23% |
| LYV240621C00145000 | 2024-01-31 10:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621P00040000 | 2023-10-30 9:49AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYV240621P00042500 | 2024-05-28 2:21PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LYV240621P00045000 | 2023-12-08 11:33AM EDT | 45.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 8 | 689.26% |
| LYV240621P00047500 | 2023-07-13 12:40PM EDT | 47.50 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 1 | 623.44% |
| LYV240621P00050000 | 2024-02-08 11:57AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 469.53% |
| LYV240621P00055000 | 2024-05-30 2:18PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| LYV240621P00060000 | 2024-05-23 3:17PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 130 | 50.00% |
| LYV240621P00065000 | 2024-06-05 9:40AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,483 | 50.00% |
| LYV240621P00070000 | 2024-05-28 3:43PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,704 | 50.00% |
| LYV240621P00072500 | 2024-05-31 10:04AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 50.00% |
| LYV240621P00075000 | 2024-06-11 11:17AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,807 | 50.00% |
| LYV240621P00077500 | 2024-05-24 1:19PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,531 | 50.00% |
| LYV240621P00080000 | 2024-06-12 3:20PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 50.00% |
| LYV240621P00082500 | 2024-06-18 2:23PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 25.00% |
| LYV240621P00085000 | 2024-06-17 3:03PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 98 | 2,148 | 25.00% |
| LYV240621P00087500 | 2024-06-18 2:02PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,644 | 12.50% |
| LYV240621P00090000 | 2024-06-18 3:52PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 2,871 | 6.25% |
| LYV240621P00092500 | 2024-06-18 3:51PM EDT | 92.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 954 | 0.00% |
| LYV240621P00095000 | 2024-06-18 2:12PM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,317 | 0.00% |
| LYV240621P00097500 | 2024-06-18 1:20PM EDT | 97.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 373 | 0.00% |
| LYV240621P00100000 | 2024-06-10 12:38PM EDT | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| LYV240621P00105000 | 2024-06-14 9:47AM EDT | 105.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LYV240621P00110000 | 2024-05-23 11:13AM EDT | 110.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| LYV240621P00115000 | 2024-04-10 9:50AM EDT | 115.00 | 14.40 | 15.70 | 20.50 | 0.00 | - | 1 | 4 | 0.00% |
| LYV240621P00120000 | 2024-05-23 1:20PM EDT | 120.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYV240621P00125000 | 2023-07-25 1:44PM EDT | 125.00 | 27.10 | 38.50 | 43.50 | 0.00 | - | - | 0 | 646.00% |
| LYV240621P00130000 | 2023-07-27 3:41PM EDT | 130.00 | 33.50 | 42.60 | 47.50 | 0.00 | - | - | 0 | 643.55% |
| LYV240621P00135000 | 2023-07-27 11:10AM EDT | 135.00 | 37.30 | 47.60 | 52.50 | 0.00 | - | - | 0 | 677.10% |
| LYV240621P00140000 | 2024-04-29 2:00PM EDT | 140.00 | 49.88 | 44.10 | 48.30 | 0.00 | - | 1 | 0 | 292.19% |
| LYV240621P00160000 | 2024-05-23 12:39PM EDT | 160.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.