Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240816C00065000 | 2024-04-25 9:55AM EDT | 65.00 | 26.10 | 36.10 | 39.50 | 0.00 | - | - | 1 | 66.36% |
| LYV240816C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 20.79 | 31.40 | 34.10 | 0.00 | - | 1 | 5 | 56.64% |
| LYV240816C00080000 | 2024-05-13 11:11AM EDT | 80.00 | 19.00 | 23.30 | 24.10 | 0.00 | - | 1 | 80 | 50.17% |
| LYV240816C00082500 | 2024-05-02 10:57AM EDT | 82.50 | 10.80 | 20.90 | 22.10 | 0.00 | - | 1 | 2 | 53.13% |
| LYV240816C00085000 | 2024-05-07 10:37AM EDT | 85.00 | 15.60 | 18.70 | 20.20 | 0.00 | - | 1 | 7 | 52.65% |
| LYV240816C00087500 | 2024-05-16 3:11PM EDT | 87.50 | 12.40 | 16.50 | 17.00 | 0.00 | - | 2 | 87 | 42.77% |
| LYV240816C00090000 | 2024-05-21 10:30AM EDT | 90.00 | 14.00 | 14.50 | 14.90 | 0.00 | - | 10 | 46 | 40.66% |
| LYV240816C00092500 | 2024-05-21 10:40AM EDT | 92.50 | 12.26 | 12.60 | 12.90 | 0.00 | - | 2 | 17 | 38.78% |
| LYV240816C00095000 | 2024-05-21 3:11PM EDT | 95.00 | 10.65 | 10.70 | 11.10 | 0.00 | - | 9 | 57 | 37.56% |
| LYV240816C00097500 | 2024-05-22 9:56AM EDT | 97.50 | 9.53 | 9.10 | 9.40 | +3.23 | +51.27% | 2 | 68 | 36.29% |
| LYV240816C00100000 | 2024-05-22 10:44AM EDT | 100.00 | 7.50 | 7.50 | 7.80 | +1.22 | +19.43% | 25 | 181 | 34.92% |
| LYV240816C00105000 | 2024-05-22 10:29AM EDT | 105.00 | 5.00 | 5.00 | 5.20 | -0.20 | -3.85% | 12 | 1,028 | 33.17% |
| LYV240816C00110000 | 2024-05-22 9:56AM EDT | 110.00 | 3.30 | 3.10 | 3.30 | +0.58 | +21.32% | 1 | 193 | 32.06% |
| LYV240816C00115000 | 2024-05-22 12:42PM EDT | 115.00 | 2.02 | 1.75 | 2.05 | +0.08 | +4.12% | 3 | 13 | 31.67% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240816P00065000 | 2024-04-22 10:34AM EDT | 65.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | - | 4 | 56.84% |
| LYV240816P00070000 | 2024-04-22 10:46AM EDT | 70.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 993 | 53.59% |
| LYV240816P00075000 | 2024-05-17 10:28AM EDT | 75.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 59 | 45.56% |
| LYV240816P00080000 | 2024-05-20 11:49AM EDT | 80.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 5 | 31 | 34.99% |
| LYV240816P00082500 | 2024-05-17 2:03PM EDT | 82.50 | 1.05 | 0.50 | 0.70 | 0.00 | - | 24 | 983 | 33.47% |
| LYV240816P00085000 | 2024-05-21 11:04AM EDT | 85.00 | 0.90 | 0.70 | 1.85 | 0.00 | - | 4 | 107 | 40.93% |
| LYV240816P00087500 | 2024-05-15 12:39PM EDT | 87.50 | 2.10 | 1.00 | 1.20 | 0.00 | - | 8 | 11 | 31.13% |
| LYV240816P00090000 | 2024-05-21 1:56PM EDT | 90.00 | 1.65 | 1.35 | 1.65 | 0.00 | - | 2 | 600 | 30.68% |
| LYV240816P00092500 | 2024-05-15 1:32PM EDT | 92.50 | 3.60 | 1.90 | 2.15 | 0.00 | - | 41 | 44 | 29.76% |
| LYV240816P00095000 | 2024-05-21 1:59PM EDT | 95.00 | 2.85 | 2.55 | 2.85 | 0.00 | - | 8 | 34 | 29.31% |
| LYV240816P00097500 | 2024-05-21 1:59PM EDT | 97.50 | 3.70 | 3.30 | 3.60 | 0.00 | - | 5 | 58 | 28.31% |
| LYV240816P00100000 | 2024-05-21 3:46PM EDT | 100.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 6 | 31 | 27.28% |
| LYV240816P00105000 | 2024-04-19 11:23AM EDT | 105.00 | 16.40 | 8.00 | 11.30 | 0.00 | - | 40 | 41 | 47.89% |
© 2024 Yahoo. All rights reserved.