Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $149.40 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 100.20 | 104.50 | 104.83 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 50.00 | 97.80 | 102.10 | 79.30 | 0.00 | 0.00% | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:42 PM EST |
| 55.00 | 92.80 | 96.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 60.00 | 87.90 | 92.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 65.00 | 82.90 | 86.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 70.00 | 77.80 | 81.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 75.00 | 73.10 | 77.50 | 62.23 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:42 PM EST |
| 80.00 | 67.80 | 72.40 | 58.38 | 0.00 | 0.00% | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:42 PM EST |
| 85.00 | 63.10 | 67.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 87.50 | 60.60 | 64.70 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:42 PM EST |
| 90.00 | 58.30 | 62.40 | 23.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 2/21/2025 3:59:42 PM EST |
| 92.50 | 55.40 | 60.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 95.00 | 53.40 | 57.30 | 53.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:42 PM EST |
| 97.50 | 50.80 | 55.10 | 20.30 | 0.00 | 0.00% | 0 | 25 | 0.93 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 2/21/2025 3:59:42 PM EST |
| 100.00 | 48.30 | 52.60 | 46.13 | 0.00 | 0.00% | 0 | 97 | 0.89 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:42 PM EST |
| 105.00 | 44.60 | 47.50 | 29.20 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.99 | 0.00 | -0.02 | 12/27/2024 | 2/21/2025 3:59:42 PM EST |
| 110.00 | 39.80 | 42.60 | 26.30 | 0.00 | 0.00% | 0 | 68 | 0.69 | 0.96 | 0.00 | -0.03 | 1/15/2025 | 2/21/2025 3:59:42 PM EST |
| 115.00 | 34.80 | 38.00 | 42.73 | +11.83 | +38.29% | 1 | 105 | 0.63 | 0.94 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 120.00 | 29.10 | 33.00 | 37.98 | +5.28 | +16.15% | 1 | 143 | 0.61 | 0.92 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 125.00 | 24.70 | 28.10 | 28.70 | 0.00 | 0.00% | 0 | 305 | 0.55 | 0.89 | 0.01 | -0.05 | 2/13/2025 | 2/21/2025 3:59:42 PM EST |
| 130.00 | 21.20 | 24.00 | 25.96 | 0.00 | 0.00% | 0 | 283 | 0.35 | 0.87 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:42 PM EST |
| 135.00 | 15.40 | 19.20 | 21.27 | 0.00 | 0.00% | 0 | 146 | 0.30 | 0.82 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 140.00 | 12.70 | 13.90 | 13.90 | -4.60 | -24.87% | 4 | 151 | 0.33 | 0.75 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 145.00 | 9.80 | 10.50 | 10.97 | -2.51 | -18.62% | 10 | 197 | 0.31 | 0.65 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 150.00 | 6.90 | 7.60 | 7.24 | -2.06 | -22.16% | 3 | 2,642 | 0.30 | 0.53 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 155.00 | 3.20 | 6.30 | 5.40 | -1.80 | -25.00% | 29 | 161 | 0.29 | 0.41 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 160.00 | 2.90 | 3.40 | 3.30 | -2.20 | -40.00% | 13 | 121 | 0.29 | 0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 165.00 | 0.80 | 2.35 | 2.00 | -2.51 | -55.66% | 4 | 12 | 0.29 | 0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 170.00 | 0.10 | 2.45 | 2.85 | 0.00 | 0.00% | 0 | 253 | 0.29 | 0.18 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 175.00 | 0.65 | 1.90 | 1.84 | +0.14 | +8.24% | 1 | 30 | 0.29 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 180.00 | 0.40 | 0.60 | 1.31 | 0.00 | 0.00% | 0 | 112 | 0.30 | 0.10 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 185.00 | 0.20 | 0.60 | 0.84 | +0.25 | +42.38% | 1 | 3 | 0.31 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 190.00 | 0.00 | 0.50 | 0.21 | -0.47 | -69.12% | 5 | 5 | 0.37 | 0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 195.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.04 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:42 PM EST |
| 200.00 | 0.00 | 0.70 | 0.05 | -0.35 | -87.50% | 1 | 32 | 0.46 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 3:59:42 PM EST |
| 65.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 3,475 | 1.55 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:42 PM EST |
| 70.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:42 PM EST |
| 75.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 245 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:42 PM EST |
| 80.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3,826 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:42 PM EST |
| 85.00 | 0.05 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:42 PM EST |
| 87.50 | 0.00 | 2.20 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:42 PM EST |
| 90.00 | 0.00 | 2.25 | 0.62 | 0.00 | 0.00% | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:42 PM EST |
| 92.50 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 3:59:42 PM EST |
| 95.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | -0.01 | 12/24/2024 | 2/21/2025 3:59:42 PM EST |
| 97.50 | 0.00 | 2.30 | 0.85 | 0.00 | 0.00% | 0 | 222 | 0.91 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 3:59:42 PM EST |
| 100.00 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 247 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:42 PM EST |
| 105.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 131 | 0.70 | -0.01 | 0.00 | -0.02 | 1/22/2025 | 2/21/2025 3:59:42 PM EST |
| 110.00 | 0.00 | 0.45 | 0.22 | -0.21 | -48.84% | 1,004 | 90 | 0.48 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 115.00 | 0.05 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 376 | 0.44 | -0.06 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:42 PM EST |
| 120.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 364 | 0.39 | -0.08 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:42 PM EST |
| 125.00 | 0.75 | 0.95 | 0.88 | -0.17 | -16.19% | 3 | 258 | 0.36 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 130.00 | 1.05 | 1.45 | 1.20 | -0.50 | -29.42% | 1,753 | 982 | 0.34 | -0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 135.00 | 1.85 | 2.20 | 1.93 | 0.00 | 0.00% | 0 | 474 | 0.33 | -0.18 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 140.00 | 3.00 | 3.30 | 2.63 | -0.72 | -21.50% | 48 | 516 | 0.32 | -0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 145.00 | 4.50 | 4.90 | 3.90 | -1.00 | -20.41% | 34 | 183 | 0.31 | -0.35 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 150.00 | 6.50 | 7.20 | 4.50 | -2.90 | -39.19% | 1 | 41 | 0.30 | -0.47 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 155.00 | 7.50 | 9.80 | 7.30 | -1.95 | -21.09% | 3 | 72 | 0.29 | -0.59 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 160.00 | 11.00 | 13.30 | 12.83 | -0.27 | -2.07% | 4 | 80 | 0.29 | -0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 165.00 | 14.50 | 17.90 | 20.20 | 0.00 | 0.00% | 0 | 37 | 0.37 | -0.76 | 0.02 | -0.06 | 2/10/2025 | 2/21/2025 3:59:42 PM EST |
| 170.00 | 18.90 | 23.00 | 18.60 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.82 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:42 PM EST |
| 175.00 | 24.40 | 27.70 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.04 | 2/21/2025 3:59:42 PM EST | |||
| 180.00 | 28.70 | 32.40 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:42 PM EST | |||
| 185.00 | 33.60 | 37.50 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:42 PM EST | |||
| 190.00 | 38.60 | 42.60 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 195.00 | 43.40 | 47.60 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 200.00 | 48.30 | 52.60 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:42 PM EST |