NYSE - Delayed Quote • USD
Live Nation Entertainment, Inc. (LYV)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:50 PM EDT
| 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 | 106.30% |
| LYV240517C00075000 | 4/22/2024 3:54 PM | 75 | 12.41 | 12.60 | 14.60 | 0.00 | 0.00% | 1,105 | 1,112 | 67.14% |
| LYV240517C00080000 | 4/16/2024 7:18 PM | 80 | 13.33 | 9.40 | 10.30 | 0.00 | 0.00% | - | 1 | 52.78% |
| LYV240517C00085000 | 4/19/2024 7:36 PM | 85 | 8.80 | 5.80 | 6.10 | 0.00 | 0.00% | 7 | 57 | 48.56% |
| LYV240517C00090000 | 4/25/2024 7:47 PM | 90 | 3.18 | 3.00 | 3.30 | -0.52 | -14.05% | 38 | 542 | 45.90% |
| LYV240517C00092500 | 4/25/2024 7:06 PM | 92.5 | 2.37 | 2.05 | 2.25 | -0.31 | -11.57% | 3 | 1,284 | 44.41% |
| LYV240517C00095000 | 4/25/2024 2:18 PM | 95 | 1.59 | 1.30 | 1.50 | -0.11 | -6.47% | 6 | 1,524 | 43.73% |
| LYV240517C00097500 | 4/25/2024 7:04 PM | 97.5 | 1.00 | 0.75 | 0.95 | -0.35 | -25.93% | 16 | 2,543 | 42.97% |
| LYV240517C00100000 | 4/25/2024 7:50 PM | 100 | 0.55 | 0.45 | 0.60 | -0.20 | -26.67% | 1 | 2,426 | 42.87% |
| LYV240517C00105000 | 4/25/2024 5:26 PM | 105 | 0.26 | 0.15 | 0.25 | -0.04 | -13.33% | 1 | 457 | 43.95% |
| LYV240517C00110000 | 4/25/2024 7:51 PM | 110 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 32 | 1,872 | 50.73% |
| LYV240517C00115000 | 4/17/2024 6:39 PM | 115 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 330 | 66.41% |
| LYV240517C00120000 | 4/25/2024 5:26 PM | 120 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 105 | 57.03% |
| LYV240517C00125000 | 4/15/2024 6:04 PM | 125 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 60.16% |
| LYV240517C00130000 | 4/16/2024 1:33 PM | 130 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 72 | 79 | 65.82% |
| LYV240517C00135000 | 4/16/2024 2:00 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 43 | 66.02% |
| LYV240517C00140000 | 4/17/2024 2:23 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1,853 | 71.09% |
| LYV240517C00145000 | 4/16/2024 1:35 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 90 | 75.78% |
| 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 | 115.23% |
| LYV240517P00075000 | 4/23/2024 6:41 PM | 75 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 21 | 1,151 | 49.66% |
| LYV240517P00080000 | 4/25/2024 6:15 PM | 80 | 0.90 | 0.80 | 0.95 | 0.15 | 20.00% | 35 | 248 | 45.70% |
| LYV240517P00085000 | 4/25/2024 7:58 PM | 85 | 2.15 | 2.10 | 2.25 | 0.30 | 16.22% | 9 | 1,143 | 44.04% |
| LYV240517P00090000 | 4/25/2024 7:47 PM | 90 | 4.58 | 4.30 | 4.60 | 0.78 | 20.53% | 31 | 1,757 | 43.46% |
| LYV240517P00092500 | 4/25/2024 6:59 PM | 92.5 | 5.65 | 5.80 | 6.10 | 0.25 | 4.63% | 14 | 501 | 42.46% |
| LYV240517P00095000 | 4/25/2024 7:58 PM | 95 | 7.76 | 5.90 | 9.00 | 1.35 | 21.06% | 2 | 198 | 56.81% |
| LYV240517P00097500 | 4/23/2024 1:35 PM | 97.5 | 9.00 | 8.00 | 11.00 | 0.00 | 0.00% | 1 | 240 | 58.57% |
| LYV240517P00100000 | 4/25/2024 2:26 PM | 100 | 11.63 | 11.30 | 12.90 | 2.38 | 25.73% | 10 | 897 | 57.08% |
| LYV240517P00105000 | 4/25/2024 7:49 PM | 105 | 16.65 | 15.00 | 19.00 | 1.65 | 11.00% | 19 | 401 | 51.42% |
| LYV240517P00110000 | 4/16/2024 5:53 PM | 110 | 18.41 | 20.30 | 23.30 | 0.00 | 0.00% | 6 | 137 | 54.59% |
| LYV240517P00115000 | 3/27/2024 5:55 PM | 115 | 10.00 | 24.00 | 28.70 | 0.00 | 0.00% | 9 | 9 | 106.74% |
| LYV240517P00120000 | 4/23/2024 6:16 PM | 120 | 28.50 | 29.00 | 33.70 | 0.00 | 0.00% | 1 | 0 | 117.19% |
Related Tickers
WMG Warner Music Group Corp.
31.55
-1.31%
SPHR Sphere Entertainment Co.
40.45
-1.63%
FWONK Formula One Group
68.93
-0.32%
EDR Endeavor Group Holdings, Inc.
26.43
-0.04%
TKO TKO Group Holdings, Inc.
96.20
+0.32%
FWONA Formula One Group
61.39
-0.49%
BATRA Atlanta Braves Holdings, Inc.
41.25
+0.63%
FOX Fox Corporation
29.25
-0.20%
PLAY Dave & Buster's Entertainment, Inc.
51.85
-2.78%
NWS News Corporation
24.94
-1.54%