Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $136.12 as of 5/5/2025 8:35:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 89.60 | 93.40 | 70.50 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 87.00 | 90.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 84.40 | 87.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 79.50 | 83.40 | 77.50 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 74.50 | 78.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 69.60 | 73.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 64.60 | 68.50 | 33.37 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 59.80 | 63.10 | 22.90 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 54.70 | 58.10 | 40.50 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 82.50 | 52.30 | 55.70 | 38.30 | 0.00 | 0.00% | 0 | 60 | 1.14 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 49.90 | 53.20 | 35.50 | 0.00 | 0.00% | 0 | 27 | 1.00 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 5/5/2025 4:00:04 PM EST |
| 87.50 | 47.60 | 50.90 | 33.40 | 0.00 | 0.00% | 0 | 19 | 0.97 | 1.00 | 0.00 | -0.01 | 10/23/2024 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 45.20 | 48.30 | 34.36 | 0.00 | 0.00% | 0 | 125 | 0.99 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 92.50 | 42.60 | 46.30 | 29.30 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.99 | 0.00 | -0.01 | 10/14/2024 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 40.10 | 43.40 | 42.55 | +13.15 | +44.73% | 1 | 36 | 0.82 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 97.50 | 37.70 | 41.50 | 33.25 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.99 | 0.00 | -0.02 | 11/6/2024 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 35.50 | 38.60 | 34.15 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.97 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 30.80 | 33.50 | 28.20 | 0.00 | 0.00% | 0 | 1,019 | 0.74 | 0.95 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 26.80 | 29.50 | 26.00 | 0.00 | 0.00% | 0 | 217 | 0.66 | 0.94 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 22.30 | 23.90 | 17.13 | 0.00 | 0.00% | 0 | 691 | 0.42 | 0.90 | 0.01 | -0.05 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 17.70 | 18.90 | 19.30 | +4.50 | +30.41% | 1 | 137 | 0.37 | 0.85 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 14.10 | 14.80 | 14.95 | +2.35 | +18.66% | 502 | 2,157 | 0.38 | 0.78 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 10.40 | 11.10 | 11.10 | +2.00 | +21.98% | 61 | 698 | 0.36 | 0.68 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 7.00 | 7.80 | 7.55 | +1.11 | +17.24% | 15 | 324 | 0.34 | 0.57 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 4.70 | 5.10 | 4.80 | +0.80 | +20.00% | 19 | 1,377 | 0.33 | 0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 2.75 | 3.20 | 3.10 | +0.80 | +34.79% | 18 | 293 | 0.32 | 0.31 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 1.35 | 2.00 | 1.60 | +0.25 | +18.52% | 12 | 385 | 0.31 | 0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 0.75 | 1.05 | 1.05 | +0.30 | +40.00% | 2 | 154 | 0.30 | 0.13 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 0.40 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 335 | 0.30 | 0.07 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | -0.12 | -23.08% | 2 | 358 | 0.38 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 658 | 0.51 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 100 | 0.51 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.10 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 611 | 0.59 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 155 | 1.36 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 811 | 1.24 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 76 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 767 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.89 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 60 | 0.84 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 151 | 0.80 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.95 | 1.04 | 0.00 | 0.00% | 0 | 65 | 0.80 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 0.75 | 1.68 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 60 | 0.68 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 97.50 | 0.00 | 0.80 | 1.12 | 0.00 | 0.00% | 0 | 58 | 0.65 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 0.10 | 0.85 | 0.31 | -0.38 | -55.08% | 4 | 326 | 0.52 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 0.15 | 0.85 | 2.80 | 0.00 | 0.00% | 0 | 386 | 0.46 | -0.05 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 0.65 | 0.80 | 1.09 | 0.00 | 0.00% | 0 | 496 | 0.44 | -0.06 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 0.85 | 1.35 | 1.05 | -0.30 | -22.23% | 12 | 2,044 | 0.41 | -0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 1.35 | 1.95 | 1.70 | -0.24 | -12.38% | 9 | 860 | 0.39 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 2.15 | 2.85 | 2.40 | -0.60 | -20.00% | 4 | 419 | 0.37 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 3.40 | 4.10 | 4.00 | -0.40 | -9.10% | 1 | 722 | 0.35 | -0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 5.20 | 5.70 | 5.59 | -0.91 | -14.00% | 11 | 526 | 0.33 | -0.43 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 7.60 | 8.40 | 7.60 | -5.30 | -41.09% | 20 | 233 | 0.31 | -0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 10.60 | 11.40 | 10.60 | -8.40 | -44.22% | 1 | 246 | 0.29 | -0.69 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 14.40 | 15.10 | 26.90 | 0.00 | 0.00% | 0 | 147 | 0.35 | -0.79 | 0.02 | -0.05 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 17.70 | 21.00 | 25.75 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.87 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 22.50 | 25.50 | 43.06 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.93 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 26.80 | 30.50 | 51.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 3/13/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 31.80 | 35.60 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 36.80 | 40.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 42.40 | 45.50 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 185.00 | 47.40 | 50.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 52.40 | 55.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 56.80 | 60.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 200.00 | 62.40 | 65.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 210.00 | 72.40 | 75.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 220.00 | 82.40 | 85.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |