S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
Log in

NYSE:LYVLive Nation Entertainment Options Chain and Prices

$37.76
-0.09 (-0.24 %)
(As of 04/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$36.72
Now: $37.76
$39.45
50-Day Range
$29.50
MA: $49.72
$76.08
52-Week Range
$21.70
Now: $37.76
$76.60
Volume5.02 million shs
Average Volume4.65 million shs
Market Capitalization$8.10 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.32

Options Chain

Live Nation Entertainment (NYSE:LYV) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$100.00$0.075Call002.621890.015399
4/17/2020$95.00$0.050Call0112.38740.011495
4/17/2020$90.00$0.050Call01822.2704 (+0.122042)0.011974
4/17/2020$85.00$0.025Call0211.98220.00712
4/17/2020$82.50$0.075Call02232.231250.019919
4/17/2020$80.00$0.050Call01,2242.01102 (+0.108834)0.013225
4/17/2020$77.50$0.050Call04921.93994 (+0.105173)0.013621
4/17/2020$75.00$0.050Call04581.86595 (+0.005049)0.014063
4/17/2020$72.50$0.025Call01,5561.64607 (+0.089748)0.008322
4/17/2020$70.00$0.050Call02,2771.708360.015127
4/17/2020$67.50$0.075Call03041.71662 (+0.094101)0.021686
4/17/2020$65.00$0.075Call01,049 (-10)1.62479 (+0.089438)0.022686
4/17/2020$62.50$0.075Call03451.52819 (+0.280264)0.023858
4/17/2020$60.00$0.075Call02211.4263 (+0.156012)0.025254
4/17/2020$57.50$0.050Call06201.25431 (+0.082224)0.020847
4/17/2020$55.00$0.075Call05,5451.20388 (+0.013281)0.029058
4/17/2020$52.50$0.075Call162 (-18)1.08775 (+0.069854)0.032594
4/17/2020$50.00$0.100Call35,8561.00898 (+0.027343)0.045245
4/17/2020$47.50$0.150Call681,435 (+216)0.92548 (-0.14117)0.065994
4/17/2020$45.00$0.325Call541,568 (+235)0.920847 (-0.201603)0.126996
4/17/2020$42.50$0.775Call301,622 (-16)0.976286 (-0.131624)0.243644
4/17/2020$40.00$1.375Call459397 (+43)0.955812 (-0.366788)0.378726
4/17/2020$37.50$2.550Call472,154 (+72)1.02665 (-0.3923)0.549165
4/17/2020$35.00$4.250Call51471 (-8)1.16216 (-0.227139)0.694009
4/17/2020$32.50$6.250Call51091.31779 (-0.24452)0.796297
4/17/2020$30.00$8.200Call261,043 (+25)1.29487 (-0.217299)0.891242
4/17/2020$27.50$10.350Call11421.1433 (-0.784998)0.968268
4/17/2020$25.00$12.900Call19 (-25)1.5521 (-0.43256)0.965154
4/17/2020$22.50$15.350Call051.74373 (-0.361351)0.978709
4/17/2020$20.00$17.800Call071.87499 (-0.532898)0.989438
4/17/2020$100.00$62.250Put002.1875-0.996918
4/17/2020$95.00$57.200Put000
4/17/2020$90.00$52.200Put000
4/17/2020$85.00$47.200Put000
4/17/2020$82.50$44.700Put000
4/17/2020$80.00$42.150Put000
4/17/2020$77.50$39.700Put010
4/17/2020$75.00$37.350Put0132.0918 (+0.133987)-0.974484
4/17/2020$72.50$34.750Put03761.51242-0.996395
4/17/2020$70.00$32.150Put026 (-72)0
4/17/2020$67.50$30.150Put06092.30104-0.9245
4/17/2020$65.00$27.150Put4623 (-49)0
4/17/2020$62.50$24.850Put32251.62706 (+0.114217)-0.968865
4/17/2020$60.00$21.500Put0871 (-25)0
4/17/2020$57.50$19.050Put1318 (-31)0
4/17/2020$55.00$17.200Put161,0050
4/17/2020$52.50$14.650Put54870
4/17/2020$50.00$12.400Put21,878 (-2)1.0936 (+0.008204)-0.940277
4/17/2020$47.50$10.000Put272,676 (-14)1.05298 (-0.010541)-0.906059
4/17/2020$45.00$7.700Put132,696 (-35)1.03247 (-0.042316)-0.845652
4/17/2020$42.50$5.450Put1317 (+6)0.941992 (-0.151078)-0.767188
4/17/2020$40.00$3.650Put2322,605 (+38)0.97827 (-0.58383)-0.619212
4/17/2020$37.50$2.325Put1641,352 (-7)1.04341 (-0.276249)-0.450778
4/17/2020$35.00$1.700Put7643,841 (+512)1.27074 (-0.272611)-0.31425
4/17/2020$32.50$0.900Put2342,216 (+219)1.27179 (-0.293163)-0.195075
4/17/2020$30.00$0.600Put3385,757 (+51)1.43135 (-0.225555)-0.126623
4/17/2020$27.50$0.325Put602,911 (-17)1.51163 (-0.322903)-0.072213
4/17/2020$25.00$0.200Put2693,190 (+140)1.67676 (-0.166763)-0.043646
4/17/2020$22.50$0.100Put178716 (+10)1.81023 (-0.272222)-0.022544
4/17/2020$20.00$0.075Put431,407 (+56)2.03466 (-0.152049)-0.015137
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/8/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel