Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYV240419C00045000 | 2023-07-24 12:26PM EDT | 45.00 | 54.40 | 40.40 | 42.30 | 0.00 | - | - | 20 | 0.00% |
LYV240419C00055000 | 2024-03-14 2:56PM EDT | 55.00 | 49.86 | 49.70 | 53.70 | 0.00 | - | 5 | 4 | 136.72% |
LYV240419C00070000 | 2024-03-26 2:46PM EDT | 70.00 | 35.80 | 35.20 | 38.20 | 0.00 | - | 10 | 19 | 91.80% |
LYV240419C00072500 | 2023-09-14 10:06AM EDT | 72.50 | 16.40 | 17.10 | 17.60 | 0.00 | - | - | 27 | 0.00% |
LYV240419C00075000 | 2024-01-31 10:52AM EDT | 75.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
LYV240419C00077500 | 2023-12-29 10:32AM EDT | 77.50 | 19.60 | 13.90 | 14.20 | 0.00 | - | 1 | 21 | 0.00% |
LYV240419C00080000 | 2024-02-23 2:23PM EDT | 80.00 | 16.50 | 24.10 | 28.70 | 0.00 | - | 6 | 88 | 115.31% |
LYV240419C00082500 | 2024-03-12 11:06AM EDT | 82.50 | 19.06 | 23.80 | 24.80 | 0.00 | - | 1 | 54 | 64.31% |
LYV240419C00085000 | 2024-03-27 3:41PM EDT | 85.00 | 22.40 | 21.60 | 22.30 | 0.00 | - | 6 | 94 | 62.84% |
LYV240419C00087500 | 2024-03-05 2:45PM EDT | 87.50 | 11.30 | 19.10 | 19.70 | 0.00 | - | 1 | 80 | 55.03% |
LYV240419C00090000 | 2024-03-27 3:15PM EDT | 90.00 | 17.03 | 16.70 | 17.30 | 0.00 | - | 3 | 875 | 51.27% |
LYV240419C00092500 | 2024-03-15 2:07PM EDT | 92.50 | 12.90 | 14.10 | 15.10 | 0.00 | - | 4 | 888 | 56.08% |
LYV240419C00095000 | 2024-03-27 2:36PM EDT | 95.00 | 12.18 | 11.60 | 12.50 | 0.00 | - | 1 | 284 | 47.17% |
LYV240419C00097500 | 2024-03-27 1:57PM EDT | 97.50 | 9.60 | 9.30 | 9.70 | 0.00 | - | 5 | 294 | 35.33% |
LYV240419C00100000 | 2024-03-27 10:29AM EDT | 100.00 | 7.57 | 7.10 | 7.30 | +1.05 | +16.10% | 2 | 979 | 29.74% |
LYV240419C00105000 | 2024-03-28 11:37AM EDT | 105.00 | 3.38 | 3.30 | 3.50 | -0.25 | -6.89% | 9 | 1,343 | 25.75% |
LYV240419C00110000 | 2024-03-28 11:50AM EDT | 110.00 | 1.15 | 1.05 | 1.15 | -0.20 | -14.81% | 31 | 305 | 23.51% |
LYV240419C00115000 | 2024-03-27 12:33PM EDT | 115.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 5 | 1,658 | 24.76% |
LYV240419C00120000 | 2024-03-26 9:41AM EDT | 120.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 1 | 708 | 35.16% |
LYV240419C00125000 | 2024-01-05 11:08AM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.27% |
LYV240419C00130000 | 2024-01-10 10:45AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYV240419P00047500 | 2024-01-18 4:24PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 173.05% |
LYV240419P00050000 | 2024-01-18 4:24PM EDT | 50.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 163.18% |
LYV240419P00055000 | 2024-02-01 4:43PM EDT | 55.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 10 | 26 | 173.44% |
LYV240419P00060000 | 2023-12-01 11:06AM EDT | 60.00 | 0.54 | 0.05 | 0.70 | 0.00 | - | 4 | 29 | 127.83% |
LYV240419P00065000 | 2024-03-19 10:09AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 76.56% |
LYV240419P00070000 | 2024-03-19 3:53PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,105 | 65.63% |
LYV240419P00072500 | 2024-03-14 10:50AM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 90.63% |
LYV240419P00075000 | 2024-03-15 11:08AM EDT | 75.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 821 | 83.89% |
LYV240419P00077500 | 2024-03-22 9:30AM EDT | 77.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 77.25% |
LYV240419P00080000 | 2024-03-26 2:55PM EDT | 80.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 1,566 | 70.80% |
LYV240419P00082500 | 2024-03-21 11:56AM EDT | 82.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 558 | 52.54% |
LYV240419P00085000 | 2024-03-28 10:52AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 6 | 253 | 51.27% |
LYV240419P00087500 | 2024-03-28 10:52AM EDT | 87.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 6 | 508 | 47.85% |
LYV240419P00090000 | 2024-03-21 11:02AM EDT | 90.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 1,531 | 40.28% |
LYV240419P00092500 | 2024-03-14 3:13PM EDT | 92.50 | 0.47 | 0.05 | 0.75 | 0.00 | - | 341 | 453 | 48.58% |
LYV240419P00095000 | 2024-03-28 9:30AM EDT | 95.00 | 0.35 | 0.05 | 0.25 | +0.13 | +59.09% | 1 | 1,108 | 30.96% |
LYV240419P00097500 | 2024-03-27 3:09PM EDT | 97.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 2,273 | 25.34% |
LYV240419P00100000 | 2024-03-28 11:18AM EDT | 100.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 3 | 516 | 23.41% |
LYV240419P00105000 | 2024-03-28 11:53AM EDT | 105.00 | 1.55 | 1.45 | 1.55 | +0.05 | +3.33% | 154 | 797 | 20.70% |
LYV240419P00110000 | 2024-03-26 9:30AM EDT | 110.00 | 4.68 | 4.20 | 4.40 | 0.00 | - | 8 | 11 | 19.97% |
LYV240419P00115000 | 2023-08-07 2:07PM EDT | 115.00 | 25.93 | 33.40 | 34.40 | 0.00 | - | 3 | 0 | 270.56% |
LYV240419P00120000 | 2023-07-27 1:35PM EDT | 120.00 | 23.70 | 32.70 | 37.50 | 0.00 | - | 3 | 0 | 249.41% |
LYV240419P00125000 | 2023-07-26 12:44PM EDT | 125.00 | 28.00 | 37.70 | 42.50 | 0.00 | - | 1 | 0 | 263.31% |
LYV240419P00130000 | 2023-07-27 1:20PM EDT | 130.00 | 32.60 | 42.80 | 47.50 | 0.00 | - | - | 0 | 276.61% |