Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $90.23 as of 4/29/2024 4:15:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.30 | 35.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 60.00 | 28.20 | 32.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 65.00 | 23.20 | 27.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 70.00 | 19.20 | 21.30 | 37.27 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.02 | 3/22/2024 | 4/29/2024 2:58:59 PM EST |
| 75.00 | 15.20 | 15.70 | 12.41 | 0.00 | 0.00% | 0 | 1,112 | 0.62 | 0.95 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 2:58:59 PM EST |
| 80.00 | 10.80 | 11.10 | 13.33 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.88 | 0.02 | -0.07 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 82.50 | 8.70 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.82 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 85.00 | 6.90 | 7.10 | 6.80 | 0.00 | 0.00% | 0 | 59 | 0.48 | 0.74 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 87.50 | 5.10 | 5.30 | 5.20 | +0.10 | +1.97% | 13 | 101 | 0.48 | 0.65 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 90.00 | 3.70 | 3.90 | 3.80 | +0.10 | +2.71% | 67 | 590 | 0.47 | 0.54 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 92.50 | 2.60 | 2.70 | 2.65 | -0.05 | -1.86% | 459 | 1,332 | 0.46 | 0.44 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 95.00 | 1.75 | 1.85 | 1.80 | 0.00 | 0.00% | 29 | 1,517 | 0.45 | 0.33 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 97.50 | 1.10 | 1.30 | 1.20 | +0.05 | +4.35% | 422 | 2,520 | 0.45 | 0.24 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 100.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 613 | 2,434 | 0.45 | 0.17 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 105.00 | 0.25 | 0.35 | 0.30 | +0.01 | +3.45% | 204 | 449 | 0.45 | 0.07 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 110.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,877 | 0.45 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 330 | 0.54 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 2:58:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,853 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 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 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 75.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 1,151 | 0.54 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 80.00 | 0.60 | 0.70 | 0.65 | -0.25 | -27.78% | 119 | 294 | 0.50 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 82.50 | 1.00 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 334 | 0.49 | -0.18 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 85.00 | 1.55 | 1.65 | 1.62 | -0.53 | -24.66% | 9 | 1,144 | 0.48 | -0.26 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 87.50 | 2.35 | 2.45 | 2.50 | -0.28 | -10.08% | 7 | 224 | 0.47 | -0.35 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 90.00 | 3.40 | 3.60 | 3.46 | -0.44 | -11.29% | 137 | 1,813 | 0.47 | -0.46 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 92.50 | 4.70 | 4.90 | 4.84 | -0.46 | -8.68% | 18 | 553 | 0.46 | -0.56 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 95.00 | 6.40 | 6.60 | 6.64 | -1.12 | -14.44% | 3 | 198 | 0.45 | -0.67 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 97.50 | 8.20 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 240 | 0.45 | -0.76 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 100.00 | 10.10 | 10.60 | 11.63 | 0.00 | 0.00% | 0 | 892 | 0.47 | -0.83 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 105.00 | 14.80 | 15.40 | 16.17 | 0.00 | 0.00% | 0 | 357 | 0.55 | -0.93 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 110.00 | 18.50 | 20.10 | 18.41 | 0.00 | 0.00% | 0 | 137 | 0.61 | -0.97 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 115.00 | 23.90 | 25.20 | 10.00 | 0.00 | 0.00% | 0 | 9 | 1.15 | -0.99 | 0.00 | -0.01 | 3/27/2024 | 4/29/2024 2:58:59 PM EST |
| 120.00 | 27.90 | 32.00 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 125.00 | 34.30 | 37.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 130.00 | 38.00 | 42.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 135.00 | 42.90 | 47.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 140.00 | 47.80 | 51.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 145.00 | 52.70 | 57.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 150.00 | 57.70 | 60.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 155.00 | 62.70 | 67.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 160.00 | 67.70 | 72.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST |