Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $94.20 as of 9/6/2024 3:57:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.70 | 50.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 47.50 | 43.20 | 47.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 40.70 | 45.00 | 45.80 | 0.00 | 0.00% | 0 | 2 | 2.33 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 35.80 | 40.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 30.80 | 35.00 | 35.05 | 0.00 | 0.00% | 0 | 7 | 1.75 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 25.80 | 30.00 | 27.40 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 21.10 | 25.00 | 24.60 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 16.00 | 20.00 | 20.47 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 10.90 | 15.00 | 16.50 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.97 | 0.01 | -0.03 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 82.50 | 8.60 | 12.70 | 13.20 | 0.00 | 0.00% | 0 | 65 | 0.46 | 0.94 | 0.02 | -0.04 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 6.50 | 10.20 | 10.50 | 0.00 | 0.00% | 0 | 128 | 0.28 | 0.89 | 0.03 | -0.06 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 87.50 | 4.00 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 96 | 0.37 | 0.81 | 0.04 | -0.07 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 3.90 | 4.20 | 4.10 | -1.70 | -29.31% | 2 | 1,964 | 0.32 | 0.70 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 92.50 | 2.40 | 2.60 | 2.45 | -2.15 | -46.74% | 245 | 125 | 0.31 | 0.54 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 1.25 | 1.45 | 1.55 | -0.80 | -34.05% | 4 | 456 | 0.30 | 0.37 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 97.50 | 0.60 | 0.75 | 0.66 | -0.32 | -32.66% | 1 | 930 | 0.30 | 0.23 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.30 | 0.40 | 0.33 | -0.17 | -34.00% | 4 | 5,407 | 0.32 | 0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 10 | 772 | 0.36 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1,223 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 200 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 981 | 0.64 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 157 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.70 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | -0.01 | 5/29/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 8,684 | 1.64 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 521 | 1.10 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | -0.32 | -76.19% | 1 | 2,554 | 0.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 194 | 0.46 | -0.03 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 82.50 | 0.15 | 0.25 | 0.22 | +0.12 | +120.00% | 2 | 206 | 0.40 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 14 | 359 | 0.36 | -0.11 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 87.50 | 0.50 | 0.65 | 0.55 | +0.25 | +83.34% | 3 | 2,997 | 0.34 | -0.19 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 1.00 | 1.20 | 1.05 | +0.40 | +61.54% | 2 | 3,561 | 0.32 | -0.30 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 92.50 | 1.90 | 2.10 | 1.87 | +0.42 | +28.97% | 14 | 439 | 0.31 | -0.46 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 3.30 | 3.50 | 3.30 | +0.91 | +38.08% | 23 | 493 | 0.30 | -0.63 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 97.50 | 3.10 | 7.00 | 5.25 | +1.65 | +45.84% | 10 | 2,500 | 0.30 | -0.77 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 5.40 | 8.90 | 7.50 | +2.20 | +41.51% | 3 | 526 | 0.40 | -0.87 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 10.00 | 13.50 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.97 | 0.01 | -0.02 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 15.20 | 19.00 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 20.20 | 24.20 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 25.00 | 29.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 125.00 | 30.00 | 34.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 130.00 | 35.10 | 39.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 135.00 | 40.00 | 44.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 140.00 | 45.10 | 49.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 145.00 | 50.00 | 54.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 150.00 | 55.00 | 59.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 60.00 | 64.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 65.00 | 69.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |