NYSE - Nasdaq Real Time Price • USD
Live Nation Entertainment, Inc. (LYV)
As of 3:22 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00070000 | 5/1/2024 7:22 PM | 70 | 20.46 | 17.60 | 20.50 | 0.00 | 0.00% | 1 | 2 | 89.75% |
| LYV240517C00075000 | 4/22/2024 3:54 PM | 75 | 12.41 | 13.80 | 14.70 | 0.00 | 0.00% | 1,105 | 1,112 | 74.56% |
| LYV240517C00080000 | 5/1/2024 5:05 PM | 80 | 9.80 | 9.40 | 9.90 | 0.00 | 0.00% | 2 | 17 | 61.28% |
| LYV240517C00082500 | 5/1/2024 2:05 PM | 82.5 | 7.90 | 7.60 | 7.80 | 0.00 | 0.00% | 3 | 4 | 58.81% |
| LYV240517C00085000 | 5/2/2024 6:10 PM | 85 | 6.32 | 5.80 | 6.10 | 0.39 | 6.58% | 8 | 69 | 56.74% |
| LYV240517C00087500 | 5/2/2024 7:06 PM | 87.5 | 4.50 | 4.30 | 4.50 | -0.20 | -4.26% | 60 | 257 | 54.49% |
| LYV240517C00090000 | 5/2/2024 7:07 PM | 90 | 3.20 | 3.10 | 3.30 | -0.38 | -10.61% | 287 | 794 | 53.76% |
| LYV240517C00092500 | 5/2/2024 6:42 PM | 92.5 | 2.25 | 2.10 | 2.30 | -0.25 | -10.00% | 72 | 1,450 | 52.44% |
| LYV240517C00095000 | 5/2/2024 7:03 PM | 95 | 1.45 | 1.45 | 1.55 | -0.25 | -14.71% | 430 | 1,536 | 52.20% |
| LYV240517C00097500 | 5/2/2024 7:02 PM | 97.5 | 0.96 | 0.90 | 1.05 | -0.19 | -16.52% | 77 | 2,522 | 51.71% |
| LYV240517C00100000 | 5/2/2024 6:32 PM | 100 | 0.65 | 0.60 | 0.70 | -0.08 | -10.96% | 77 | 3,759 | 52.20% |
| LYV240517C00105000 | 5/2/2024 6:26 PM | 105 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 25 | 581 | 52.15% |
| LYV240517C00110000 | 5/2/2024 5:07 PM | 110 | 0.15 | 0.10 | 0.15 | 0.10 | 200.00% | 101 | 1,877 | 55.27% |
| LYV240517C00115000 | 5/2/2024 6:57 PM | 115 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 21 | 330 | 56.25% |
| LYV240517C00120000 | 5/2/2024 6:10 PM | 120 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 105 | 63.67% |
| LYV240517C00125000 | 4/15/2024 6:04 PM | 125 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 96.88% |
| LYV240517C00130000 | 4/16/2024 1:33 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 79 | 71.88% |
| LYV240517C00135000 | 4/16/2024 2:00 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 43 | 77.73% |
| LYV240517C00140000 | 4/17/2024 2:23 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1,853 | 83.59% |
| LYV240517C00145000 | 4/16/2024 1:35 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 90 | 89.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517P00055000 | 4/16/2024 6:39 PM | 55 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 7 | 89.84% |
| LYV240517P00060000 | 4/22/2024 3:48 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 75.00% |
| LYV240517P00075000 | 5/2/2024 6:38 PM | 75 | 0.25 | 0.25 | 0.35 | 0.00 | 0.00% | 131 | 1,276 | 53.71% |
| LYV240517P00080000 | 5/2/2024 7:03 PM | 80 | 0.80 | 0.75 | 0.85 | 0.00 | 0.00% | 151 | 471 | 50.68% |
| LYV240517P00082500 | 5/2/2024 7:02 PM | 82.5 | 1.30 | 1.25 | 1.40 | 0.25 | 23.81% | 190 | 480 | 50.10% |
| LYV240517P00085000 | 5/2/2024 7:01 PM | 85 | 2.00 | 1.95 | 2.10 | 0.35 | 21.21% | 67 | 1,153 | 48.36% |
| LYV240517P00087500 | 5/2/2024 7:01 PM | 87.5 | 2.93 | 2.85 | 3.10 | 0.04 | 1.38% | 114 | 392 | 47.36% |
| LYV240517P00090000 | 5/2/2024 6:52 PM | 90 | 4.09 | 4.10 | 4.40 | 0.59 | 16.86% | 425 | 2,043 | 46.66% |
| LYV240517P00092500 | 5/2/2024 6:06 PM | 92.5 | 5.50 | 5.70 | 6.00 | 0.28 | 5.36% | 45 | 578 | 46.29% |
| LYV240517P00095000 | 5/2/2024 6:01 PM | 95 | 7.26 | 7.00 | 7.80 | -0.14 | -1.89% | 3 | 196 | 45.07% |
| LYV240517P00097500 | 4/23/2024 1:35 PM | 97.5 | 9.00 | 9.40 | 9.80 | 0.00 | 0.00% | 1 | 240 | 43.26% |
| LYV240517P00100000 | 4/25/2024 2:26 PM | 100 | 11.63 | 10.70 | 11.90 | 0.00 | 0.00% | 10 | 892 | 37.70% |
| LYV240517P00105000 | 4/26/2024 4:33 PM | 105 | 16.17 | 15.20 | 17.10 | 0.00 | 0.00% | 50 | 357 | 57.23% |
| LYV240517P00110000 | 4/16/2024 5:53 PM | 110 | 18.41 | 19.60 | 22.80 | 0.00 | 0.00% | 6 | 137 | 89.26% |
| LYV240517P00115000 | 3/27/2024 5:55 PM | 115 | 10.00 | 22.60 | 27.00 | 0.00 | 0.00% | 9 | 9 | 74.02% |
| LYV240517P00120000 | 4/23/2024 6:16 PM | 120 | 28.50 | 29.20 | 32.80 | 0.00 | 0.00% | 1 | 0 | 112.21% |
Related Tickers
PLAY Dave & Buster's Entertainment, Inc.
52.50
+0.38%
TKO TKO Group Holdings, Inc.
95.60
-0.11%
IMAX IMAX Corporation
16.29
+0.59%
WMG Warner Music Group Corp.
33.50
+0.21%
SPHR Sphere Entertainment Co.
40.51
+2.66%
EDR Endeavor Group Holdings, Inc.
26.49
+0.28%
FWONK Formula One Group
71.02
+0.98%
FOXA Fox Corporation
31.59
+0.83%
NWSA News Corporation
23.97
+0.55%
PARA Paramount Global
13.82
+12.68%