Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $136.51 as of 11/20/2024 8:24:36 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 | 93.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.50 | 87.10 | 90.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 84.90 | 88.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 80.30 | 83.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 75.00 | 78.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 70.10 | 73.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 65.30 | 68.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 60.20 | 63.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 55.10 | 58.20 | 49.85 | 0.00 | 0.00% | 0 | 35 | 1.30 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 82.50 | 52.10 | 55.80 | 47.39 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 50.40 | 53.70 | 12.30 | 0.00 | 0.00% | 0 | 131 | 1.23 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:02 PM EST |
| 87.50 | 47.60 | 50.80 | 14.00 | 0.00 | 0.00% | 0 | 65 | 1.13 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 45.10 | 48.00 | 12.20 | 0.00 | 0.00% | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:02 PM EST |
| 92.50 | 42.60 | 46.10 | 24.20 | 0.00 | 0.00% | 0 | 98 | 1.15 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 40.30 | 42.70 | 39.68 | 0.00 | 0.00% | 0 | 38 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 97.50 | 37.90 | 40.80 | 19.50 | 0.00 | 0.00% | 0 | 48 | 0.84 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 34.60 | 37.40 | 36.30 | +7.00 | +23.90% | 1 | 66 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 30.50 | 32.40 | 23.80 | 0.00 | 0.00% | 0 | 90 | 0.68 | 0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 25.70 | 27.50 | 25.20 | +0.60 | +2.44% | 2 | 215 | 0.60 | 0.98 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 21.80 | 23.10 | 22.00 | +2.35 | +11.96% | 2 | 2,578 | 0.38 | 0.95 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 17.00 | 18.20 | 17.25 | +2.25 | +15.00% | 9 | 2,046 | 0.34 | 0.92 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 12.40 | 13.10 | 12.30 | +1.45 | +13.37% | 22 | 261 | 0.27 | 0.86 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 8.30 | 8.70 | 8.28 | +1.33 | +19.14% | 52 | 1,918 | 0.27 | 0.77 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 4.90 | 5.30 | 4.90 | +1.00 | +25.65% | 304 | 509 | 0.25 | 0.60 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 2.50 | 2.75 | 2.45 | +0.49 | +25.00% | 68 | 282 | 0.25 | 0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 1.15 | 1.35 | 1.15 | +0.43 | +59.73% | 46 | 244 | 0.25 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 0.50 | 0.60 | 0.45 | +0.10 | +28.58% | 16 | 503 | 0.26 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 0.20 | 0.30 | 0.20 | +0.04 | +25.00% | 12 | 13 | 0.27 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,805 | 0.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 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 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.70 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 177 | 1.27 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 82.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 259 | 1.04 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 69 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:02 PM EST |
| 92.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 181 | 0.88 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 97.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 345 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,145 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 388 | 0.44 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.05 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 1,862 | 0.41 | -0.02 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.10 | 0.40 | 0.27 | -0.03 | -10.00% | 6 | 1,420 | 0.36 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.35 | 0.45 | 0.36 | -0.14 | -28.00% | 4 | 478 | 0.32 | -0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.65 | 0.80 | 0.82 | -0.13 | -13.69% | 8 | 268 | 0.29 | -0.14 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 1.45 | 1.60 | 1.59 | -0.53 | -25.00% | 47 | 503 | 0.27 | -0.23 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 3.00 | 3.20 | 3.60 | -0.40 | -10.00% | 93 | 16 | 0.26 | -0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 5.40 | 5.80 | 5.84 | -1.40 | -19.34% | 1 | 23 | 0.24 | -0.61 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 9.10 | 10.30 | % | 0 | 0 | 0.28 | -0.79 | 0.03 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 13.10 | 15.50 | % | 0 | 0 | 0.28 | -0.90 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 18.20 | 19.60 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 23.10 | 24.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 27.10 | 30.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 32.50 | 35.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |