NYSE - Nasdaq Real Time Price • USD
Live Nation Entertainment, Inc. (LYV)
As of 9:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00070000 | 3/22/2024 2:57 PM | 70 | 37.27 | 18.10 | 23.00 | 0.00 | 0.00% | 1 | 1 | 78.76% |
| LYV240517C00075000 | 4/22/2024 3:54 PM | 75 | 12.41 | 13.20 | 0.00 | 0.00 | 0.00% | 1,105 | 1,112 | 0.00% |
| LYV240517C00080000 | 4/16/2024 7:18 PM | 80 | 13.33 | 9.20 | 12.00 | 0.00 | 0.00% | - | 1 | 67.80% |
| LYV240517C00085000 | 4/19/2024 7:36 PM | 85 | 8.80 | 4.20 | 8.50 | 0.00 | 0.00% | 7 | 57 | 64.75% |
| LYV240517C00090000 | 4/22/2024 6:22 PM | 90 | 3.60 | 1.35 | 5.70 | 0.00 | 0.00% | 72 | 531 | 62.77% |
| LYV240517C00092500 | 4/22/2024 7:37 PM | 92.5 | 2.30 | 1.10 | 4.80 | 0.00 | 0.00% | 735 | 1,195 | 64.50% |
| LYV240517C00095000 | 4/22/2024 6:36 PM | 95 | 1.60 | 0.30 | 1.85 | 0.00 | 0.00% | 398 | 1,239 | 41.21% |
| LYV240517C00097500 | 4/22/2024 6:40 PM | 97.5 | 1.00 | 0.45 | 1.50 | 0.00 | 0.00% | 393 | 2,552 | 44.53% |
| LYV240517C00100000 | 4/22/2024 7:35 PM | 100 | 0.76 | 0.30 | 1.40 | 0.00 | 0.00% | 348 | 2,403 | 50.07% |
| LYV240517C00105000 | 4/22/2024 7:12 PM | 105 | 0.15 | 0.10 | 2.05 | 0.00 | 0.00% | 56 | 444 | 57.08% |
| LYV240517C00110000 | 4/22/2024 6:36 PM | 110 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 1,871 | 51.51% |
| LYV240517C00115000 | 4/17/2024 6:39 PM | 115 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 330 | 59.77% |
| LYV240517C00120000 | 4/22/2024 6:12 PM | 120 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 105 | 51.37% |
| LYV240517C00125000 | 4/15/2024 6:04 PM | 125 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 25.00% |
| LYV240517C00130000 | 4/16/2024 1:33 PM | 130 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 72 | 79 | 59.77% |
| LYV240517C00135000 | 4/16/2024 2:00 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 43 | 60.16% |
| LYV240517C00140000 | 4/17/2024 2:23 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1,853 | 64.84% |
| LYV240517C00145000 | 4/16/2024 1:35 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 90 | 69.14% |
| 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 | 0.75 | 0.00 | 0.00% | - | 7 | 110.35% |
| LYV240517P00075000 | 4/22/2024 6:42 PM | 75 | 0.40 | 0.00 | 1.95 | 0.00 | 0.00% | 1,109 | 1,134 | 63.31% |
| LYV240517P00080000 | 4/22/2024 5:36 PM | 80 | 0.95 | 0.55 | 1.15 | 0.00 | 0.00% | 58 | 243 | 49.56% |
| LYV240517P00085000 | 4/22/2024 7:41 PM | 85 | 2.25 | 0.05 | 4.30 | 0.00 | 0.00% | 50 | 1,125 | 69.78% |
| LYV240517P00090000 | 4/22/2024 7:36 PM | 90 | 4.35 | 0.00 | 6.40 | 0.00 | 0.00% | 9 | 1,669 | 66.37% |
| LYV240517P00092500 | 4/22/2024 7:54 PM | 92.5 | 6.05 | 5.20 | 7.00 | 0.00 | 0.00% | 54 | 505 | 57.36% |
| LYV240517P00095000 | 4/22/2024 7:55 PM | 95 | 7.90 | 5.50 | 8.20 | 0.00 | 0.00% | 23 | 176 | 52.69% |
| LYV240517P00097500 | 4/19/2024 7:33 PM | 97.5 | 8.80 | 7.30 | 0.00 | 0.00 | 0.00% | 10 | 241 | 0.00% |
| LYV240517P00100000 | 4/22/2024 3:58 PM | 100 | 11.60 | 10.40 | 0.00 | 0.00 | 0.00% | 1 | 910 | 0.00% |
| LYV240517P00105000 | 4/18/2024 4:13 PM | 105 | 14.40 | 15.20 | 17.00 | 0.00 | 0.00% | 1 | 401 | 50.78% |
| LYV240517P00110000 | 4/16/2024 5:53 PM | 110 | 18.41 | 19.90 | 22.60 | 0.00 | 0.00% | 6 | 137 | 63.92% |
| LYV240517P00115000 | 3/27/2024 5:55 PM | 115 | 10.00 | 24.10 | 27.60 | 0.00 | 0.00% | 9 | 9 | 63.28% |
| LYV240517P00120000 | 4/16/2024 4:58 PM | 120 | 27.24 | 29.10 | 32.90 | 0.00 | 0.00% | - | 1 | 75.64% |
Related Tickers
PARA Paramount Global
12.74
+2.87%
LLYVK Liberty Live Group
37.90
+1.94%
ROKU Roku, Inc.
61.34
+4.72%
LLYVA Liberty Live Group
36.50
+2.01%
DIS The Walt Disney Company
113.30
+1.17%
WBD Warner Bros. Discovery, Inc.
8.53
+0.67%
SIRI Sirius XM Holdings Inc.
3.1600
+0.96%
NFLX Netflix, Inc.
565.39
+1.95%
SPHR Sphere Entertainment Co.
41.95
+1.23%
TKO TKO Group Holdings, Inc.
96.03
+0.55%