Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $89.83 as of 4/26/2024 9:28:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.50 | 37.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 28.00 | 32.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 22.50 | 27.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 17.50 | 22.00 | 37.27 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 3/22/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 13.60 | 17.50 | 12.41 | 0.00 | 0.00% | 0 | 1,112 | 0.73 | 0.95 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 9.30 | 12.10 | 13.33 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.87 | 0.02 | -0.06 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 82.50 | 6.90 | 10.20 | 7.40 | % | 1 | 0 | 0.46 | 0.80 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 85.00 | 6.20 | 7.00 | 6.80 | -2.00 | -22.73% | 2 | 57 | 0.42 | 0.72 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 87.50 | 5.10 | 5.30 | 5.10 | -0.30 | -5.56% | 78 | 30 | 0.44 | 0.63 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 3.70 | 3.90 | 3.70 | +0.52 | +16.36% | 56 | 579 | 0.43 | 0.53 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 92.50 | 2.65 | 2.70 | 2.70 | +0.33 | +13.93% | 199 | 1,285 | 0.43 | 0.42 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 0.90 | 1.90 | 1.80 | +0.21 | +13.21% | 62 | 1,524 | 0.42 | 0.32 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 97.50 | 1.10 | 1.20 | 1.15 | +0.15 | +15.00% | 56 | 2,546 | 0.42 | 0.24 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 100.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 23 | 2,425 | 0.42 | 0.17 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 0.20 | 0.35 | 0.29 | +0.03 | +11.54% | 17 | 458 | 0.42 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 110.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 8 | 1,879 | 0.42 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 330 | 0.75 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,853 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 75.00 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 5 | 1,151 | 0.51 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 0.30 | 1.15 | 0.90 | 0.00 | 0.00% | 115 | 264 | 0.47 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 82.50 | 1.05 | 2.20 | 1.20 | -0.22 | -15.50% | 4 | 330 | 0.46 | -0.20 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 1.70 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 1,144 | 0.46 | -0.28 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 87.50 | 2.55 | 2.70 | 2.78 | -0.39 | -12.31% | 82 | 144 | 0.45 | -0.37 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 3.60 | 3.90 | 3.90 | -0.68 | -14.85% | 113 | 1,766 | 0.44 | -0.47 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 92.50 | 5.00 | 5.30 | 5.30 | -0.35 | -6.20% | 88 | 508 | 0.43 | -0.58 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 5.10 | 7.10 | 7.76 | 0.00 | 0.00% | 0 | 198 | 0.44 | -0.68 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 97.50 | 7.00 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 240 | 0.50 | -0.76 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 100.00 | 9.10 | 12.00 | 11.63 | 0.00 | 0.00% | 0 | 892 | 0.49 | -0.83 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 14.00 | 17.40 | 16.17 | -0.48 | -2.89% | 50 | 387 | 0.49 | -0.93 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 110.00 | 18.10 | 22.50 | 18.41 | 0.00 | 0.00% | 0 | 137 | 0.57 | -0.97 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 115.00 | 22.60 | 27.00 | 10.00 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.99 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:50 PM EST |
| 120.00 | 27.60 | 32.00 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 125.00 | 33.00 | 37.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 130.00 | 37.90 | 42.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 135.00 | 43.00 | 47.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 140.00 | 47.60 | 52.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 145.00 | 52.60 | 57.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 150.00 | 58.00 | 62.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 155.00 | 63.00 | 67.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 160.00 | 67.50 | 72.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |