Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $124.42 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 81.90 | 84.80 | 104.83 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:09 PM EST |
| 50.00 | 78.80 | 82.10 | 79.30 | 0.00 | 0.00% | 0 | 10 | 2.98 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:59:09 PM EST |
| 55.00 | 73.40 | 77.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 60.00 | 69.20 | 72.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 65.00 | 63.70 | 67.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 70.00 | 59.20 | 61.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 75.00 | 54.40 | 57.00 | 62.23 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:09 PM EST |
| 80.00 | 49.30 | 51.80 | 58.38 | 0.00 | 0.00% | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 44.90 | 47.10 | 38.66 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 87.50 | 41.50 | 45.00 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:59:09 PM EST |
| 90.00 | 39.20 | 42.30 | 23.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 2:59:09 PM EST |
| 92.50 | 36.70 | 39.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 95.00 | 34.30 | 37.10 | 53.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:09 PM EST |
| 97.50 | 31.90 | 34.30 | 20.30 | 0.00 | 0.00% | 0 | 25 | 0.87 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 29.80 | 32.50 | 22.35 | 0.00 | 0.00% | 0 | 96 | 0.72 | 1.00 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 24.60 | 27.00 | 25.80 | +6.72 | +35.22% | 5 | 25 | 0.74 | 0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 20.00 | 21.80 | 19.40 | +3.55 | +22.40% | 2 | 47 | 0.59 | 0.96 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 15.60 | 17.00 | 10.95 | -0.35 | -3.10% | 10 | 145 | 0.49 | 0.92 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 120.00 | 11.20 | 11.80 | 11.60 | +3.28 | +39.43% | 36 | 233 | 0.35 | 0.85 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 125.00 | 7.10 | 7.50 | 7.60 | +3.53 | +86.74% | 21 | 415 | 0.36 | 0.74 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 130.00 | 3.90 | 4.10 | 4.20 | +2.15 | +104.88% | 252 | 871 | 0.33 | 0.56 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 135.00 | 1.75 | 2.00 | 1.87 | +1.17 | +167.15% | 670 | 1,996 | 0.32 | 0.34 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 0.65 | 0.85 | 0.85 | +0.30 | +54.55% | 30 | 389 | 0.32 | 0.18 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 145.00 | 0.20 | 0.35 | 0.29 | +0.09 | +45.00% | 3 | 224 | 0.32 | 0.08 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 150.00 | 0.10 | 0.30 | 0.16 | +0.03 | +23.08% | 4 | 2,660 | 0.37 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 155.00 | 0.00 | 0.35 | 0.17 | +0.07 | +70.00% | 4 | 189 | 0.48 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 160.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 124 | 0.65 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:09 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 555 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 170.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 180.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 109 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:09 PM EST |
| 185.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:09 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:09 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:09 PM EST |
| 200.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:09 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 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 158 | 2.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:09 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 60.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 3/31/2025 2:59:09 PM EST |
| 65.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3,475 | 1.95 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:09 PM EST |
| 70.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:09 PM EST |
| 75.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 245 | 1.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:59:09 PM EST |
| 80.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3,827 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:09 PM EST |
| 87.50 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 2:59:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 92.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:09 PM EST |
| 97.50 | 0.00 | 0.10 | 0.10 | -1.18 | -92.19% | 2 | 476 | 0.66 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,088 | 0.61 | 0.00 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 80 | 818 | 0.62 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 0.15 | 0.25 | 0.22 | -0.10 | -31.25% | 15 | 919 | 0.47 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 0.35 | 0.45 | 0.50 | +0.03 | +6.39% | 42 | 1,131 | 0.43 | -0.08 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 120.00 | 0.75 | 0.90 | 0.80 | -1.08 | -57.45% | 48 | 1,836 | 0.38 | -0.15 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 125.00 | 1.60 | 1.85 | 1.65 | -2.25 | -57.70% | 51 | 315 | 0.36 | -0.26 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 130.00 | 3.10 | 3.60 | 3.20 | -3.50 | -52.24% | 330 | 1,920 | 0.33 | -0.44 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 135.00 | 6.20 | 6.60 | 6.65 | -4.18 | -38.60% | 1 | 343 | 0.31 | -0.66 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 9.80 | 10.70 | 15.10 | 0.00 | 0.00% | 0 | 492 | 0.35 | -0.82 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 145.00 | 14.40 | 15.60 | 19.70 | 0.00 | 0.00% | 0 | 96 | 0.42 | -0.92 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 150.00 | 18.50 | 20.50 | 28.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.97 | 0.01 | -0.02 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 155.00 | 23.50 | 26.00 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 2:59:09 PM EST |
| 160.00 | 27.90 | 31.10 | 14.34 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:09 PM EST |
| 165.00 | 33.10 | 36.30 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:09 PM EST |
| 170.00 | 37.70 | 41.70 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:09 PM EST |
| 175.00 | 42.70 | 46.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 180.00 | 48.30 | 51.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 185.00 | 52.70 | 56.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 190.00 | 58.10 | 61.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 195.00 | 63.10 | 66.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 200.00 | 68.10 | 71.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |