Options Chain for LIVE NATION ENTERTAINMENT INC COM (LYV) - $95.15 as of 5/6/2024 8:33:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.80 | 57.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 42.50 | 50.20 | 55.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 45.00 | 47.80 | 52.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 47.50 | 45.30 | 50.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 50.00 | 43.00 | 47.50 | 39.05 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 2/7/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 38.00 | 42.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 33.20 | 37.50 | % | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 65.00 | 28.00 | 32.50 | 25.30 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 5/3/2024 3:59:46 PM EST |
| 70.00 | 23.20 | 28.00 | 23.10 | 0.00 | 0.00% | 0 | 39 | 0.86 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/3/2024 3:59:46 PM EST |
| 72.50 | 20.80 | 25.50 | 18.70 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.99 | 0.00 | -0.01 | 2/13/2024 | 5/3/2024 3:59:46 PM EST |
| 75.00 | 18.00 | 22.50 | 15.30 | 0.00 | 0.00% | 0 | 159 | 0.47 | 0.98 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 77.50 | 15.80 | 20.50 | 21.54 | 0.00 | 0.00% | 0 | 72 | 0.41 | 0.97 | 0.01 | -0.02 | 2/23/2024 | 5/3/2024 3:59:46 PM EST |
| 80.00 | 13.50 | 17.70 | 10.70 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.94 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 82.50 | 11.00 | 14.90 | 14.60 | 0.00 | 0.00% | 0 | 107 | 0.34 | 0.91 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 85.00 | 10.70 | 12.00 | 8.50 | 0.00 | 0.00% | 0 | 80 | 0.31 | 0.87 | 0.02 | -0.04 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 87.50 | 8.70 | 9.90 | 8.50 | 0.00 | 0.00% | 0 | 166 | 0.29 | 0.81 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 5.90 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 322 | 0.28 | 0.73 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 92.50 | 5.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 398 | 0.28 | 0.64 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 4,891 | 0.28 | 0.54 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.50 | 2.80 | 3.10 | 3.09 | 0.00 | 0.00% | 0 | 270 | 0.28 | 0.44 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 1.90 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 3,992 | 0.27 | 0.34 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 105.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 559 | 0.27 | 0.19 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 110.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 4,064 | 0.27 | 0.09 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 115.00 | 0.10 | 0.25 | 0.78 | 0.00 | 0.00% | 0 | 480 | 0.28 | 0.04 | 0.01 | -0.01 | 4/16/2024 | 5/3/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1,172 | 0.43 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 125.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 559 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/3/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 5/3/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/3/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 1 | 1.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 4 | 1.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 8 | 1.70 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 3 | 1.16 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.01 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 1,451 | 0.87 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1,134 | 0.74 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 72.50 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 370 | 0.65 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,783 | 0.38 | -0.02 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 77.50 | 0.05 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 1,529 | 0.37 | -0.03 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 80.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 701 | 0.32 | -0.06 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 82.50 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 686 | 0.32 | -0.09 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 85.00 | 0.70 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 1,351 | 0.30 | -0.13 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 87.50 | 1.10 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 263 | 0.29 | -0.19 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 1.70 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 301 | 0.29 | -0.27 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 92.50 | 2.55 | 2.70 | 2.63 | 0.00 | 0.00% | 0 | 395 | 0.28 | -0.36 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 3.60 | 3.80 | 3.64 | 0.00 | 0.00% | 0 | 276 | 0.28 | -0.46 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.50 | 5.00 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 198 | 0.28 | -0.56 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 6.50 | 6.80 | 6.30 | 0.00 | 0.00% | 0 | 199 | 0.27 | -0.66 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 105.00 | 9.40 | 12.50 | 15.43 | 0.00 | 0.00% | 0 | 423 | 0.23 | -0.81 | 0.03 | -0.03 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 110.00 | 13.00 | 17.40 | 9.60 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.91 | 0.02 | -0.02 | 4/9/2024 | 5/3/2024 3:59:46 PM EST |
| 115.00 | 18.00 | 22.30 | 14.40 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.96 | 0.01 | -0.01 | 4/10/2024 | 5/3/2024 3:59:46 PM EST |
| 120.00 | 23.00 | 27.50 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.99 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:46 PM EST |
| 125.00 | 28.00 | 32.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 33.00 | 37.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 38.00 | 42.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 140.00 | 43.00 | 47.50 | 49.88 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 145.00 | 48.00 | 52.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 150.00 | 53.00 | 57.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 155.00 | 58.00 | 62.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 160.00 | 63.00 | 67.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |