NYSE - Delayed Quote • USD
Live Nation Entertainment, Inc. (LYV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 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 | 80.86% |
| LYV240517C00075000 | 4/22/2024 3:54 PM | 75 | 12.41 | 13.60 | 17.50 | 0.00 | 0.00% | 1,105 | 1,112 | 63.43% |
| LYV240517C00080000 | 4/16/2024 7:18 PM | 80 | 13.33 | 9.30 | 12.10 | 0.00 | 0.00% | - | 1 | 73.19% |
| LYV240517C00085000 | 4/26/2024 5:57 PM | 85 | 6.80 | 6.20 | 7.00 | -2.00 | -22.73% | 2 | 57 | 49.59% |
| LYV240517C00090000 | 4/26/2024 7:40 PM | 90 | 3.70 | 3.70 | 3.90 | 0.52 | 16.35% | 56 | 579 | 46.34% |
| LYV240517C00092500 | 4/26/2024 7:59 PM | 92.5 | 2.70 | 2.65 | 2.70 | 0.33 | 13.92% | 199 | 1,285 | 44.61% |
| LYV240517C00095000 | 4/26/2024 7:54 PM | 95 | 1.80 | 0.90 | 1.90 | 0.21 | 13.21% | 62 | 1,524 | 44.80% |
| LYV240517C00097500 | 4/26/2024 7:28 PM | 97.5 | 1.15 | 1.10 | 1.20 | 0.15 | 15.00% | 56 | 2,546 | 43.46% |
| LYV240517C00100000 | 4/26/2024 6:52 PM | 100 | 0.75 | 0.70 | 0.80 | 0.20 | 36.36% | 23 | 2,425 | 43.85% |
| LYV240517C00105000 | 4/26/2024 7:59 PM | 105 | 0.29 | 0.20 | 0.35 | 0.03 | 11.54% | 17 | 458 | 45.12% |
| LYV240517C00110000 | 4/26/2024 2:53 PM | 110 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 8 | 1,879 | 46.39% |
| LYV240517C00115000 | 4/17/2024 6:39 PM | 115 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 330 | 64.75% |
| LYV240517C00120000 | 4/25/2024 5:26 PM | 120 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 105 | 52.73% |
| LYV240517C00125000 | 4/15/2024 6:04 PM | 125 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 58.98% |
| LYV240517C00130000 | 4/16/2024 1:33 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 79 | 60.16% |
| LYV240517C00135000 | 4/16/2024 2:00 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 43 | 65.23% |
| LYV240517C00140000 | 4/17/2024 2:23 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1,853 | 70.31% |
| LYV240517C00145000 | 4/16/2024 1:35 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 90 | 75.00% |
| 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 | 120.70% |
| LYV240517P00075000 | 4/23/2024 6:41 PM | 75 | 0.40 | 0.25 | 0.35 | 0.05 | 14.29% | 5 | 1,151 | 50.59% |
| LYV240517P00080000 | 4/26/2024 3:48 PM | 80 | 0.90 | 0.30 | 1.15 | 0.00 | 0.00% | 115 | 264 | 54.69% |
| LYV240517P00085000 | 4/25/2024 7:58 PM | 85 | 2.15 | 1.70 | 1.85 | 0.00 | 0.00% | 9 | 1,144 | 45.29% |
| LYV240517P00090000 | 4/26/2024 6:55 PM | 90 | 3.90 | 3.60 | 3.90 | -0.68 | -14.85% | 113 | 1,766 | 44.36% |
| LYV240517P00092500 | 4/26/2024 6:55 PM | 92.5 | 5.30 | 5.00 | 5.30 | -0.35 | -6.19% | 88 | 508 | 43.77% |
| LYV240517P00095000 | 4/25/2024 7:58 PM | 95 | 7.76 | 5.10 | 7.10 | 0.00 | 0.00% | 2 | 198 | 45.22% |
| LYV240517P00097500 | 4/23/2024 1:35 PM | 97.5 | 9.00 | 7.00 | 9.90 | 0.00 | 0.00% | 1 | 240 | 57.96% |
| LYV240517P00100000 | 4/25/2024 2:26 PM | 100 | 11.63 | 9.10 | 12.00 | 0.00 | 0.00% | 10 | 892 | 60.43% |
| LYV240517P00105000 | 4/26/2024 4:33 PM | 105 | 16.17 | 14.00 | 17.40 | -0.48 | -2.88% | 50 | 387 | 50.05% |
| LYV240517P00110000 | 4/16/2024 5:53 PM | 110 | 18.41 | 18.10 | 22.50 | 0.00 | 0.00% | 6 | 137 | 95.29% |
| LYV240517P00115000 | 3/27/2024 5:55 PM | 115 | 10.00 | 22.60 | 27.00 | 0.00 | 0.00% | 9 | 9 | 98.58% |
| LYV240517P00120000 | 4/23/2024 6:16 PM | 120 | 28.50 | 27.60 | 32.00 | 0.00 | 0.00% | 1 | 0 | 109.11% |
Related Tickers
WMG Warner Music Group Corp.
32.40
+2.69%
FWONK Formula One Group
69.43
+0.73%
EDR Endeavor Group Holdings, Inc.
26.50
+0.26%
SPHR Sphere Entertainment Co.
39.77
-1.68%
TKO TKO Group Holdings, Inc.
96.76
+0.58%
LLYVA Liberty Live Group
36.26
-0.14%
FOX Fox Corporation
28.81
-1.50%
MANU Manchester United plc
16.07
+0.06%
PLAY Dave & Buster's Entertainment, Inc.
52.17
+0.62%
BATRA Atlanta Braves Holdings, Inc.
41.16
-0.22%