Lazard, Inc. (LAZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.40 | 10.40 | 0.00 | - | 1 | 1 | 58.59% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 1.95 | 5.80 | 0.00 | - | - | 1 | 52.39% |
| LAZ240517C00036000 | 2024-04-29 11:26AM EDT | 36.00 | 3.95 | 0.90 | 2.85 | 0.00 | - | 11 | 13 | 41.50% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 0.30 | 2.05 | 0.00 | - | 3 | 12 | 37.79% |
| LAZ240517C00038000 | 2024-04-29 12:09PM EDT | 38.00 | 1.85 | 0.90 | 1.30 | 0.00 | - | 1 | 30 | 33.01% |
| LAZ240517C00039000 | 2024-04-29 10:32AM EDT | 39.00 | 1.55 | 0.40 | 0.95 | 0.00 | - | 10 | 126 | 36.43% |
| LAZ240517C00040000 | 2024-04-30 9:54AM EDT | 40.00 | 0.53 | 0.20 | 0.45 | -0.14 | -20.90% | 3 | 133 | 31.15% |
| LAZ240517C00041000 | 2024-04-30 9:38AM EDT | 41.00 | 0.25 | 0.05 | 0.25 | -0.25 | -50.00% | 1 | 89 | 31.45% |
| LAZ240517C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 5 | 230 | 32.91% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 318 | 44.73% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 5 | 34 | 73.63% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 13 | 74.12% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 69.24% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 74.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 213.48% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 166.99% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 58.59% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 101.95% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 92.68% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 82.32% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 40 | 51 | 37.50% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.10 | 0.95 | 0.00 | - | 1 | 79 | 52.39% |
| LAZ240517P00036000 | 2024-04-30 10:46AM EDT | 36.00 | 0.19 | 0.20 | 0.50 | -0.16 | -45.71% | 4 | 233 | 41.50% |
| LAZ240517P00037000 | 2024-04-29 3:06PM EDT | 37.00 | 0.30 | 0.50 | 1.05 | 0.00 | - | 1 | 35 | 49.07% |
| LAZ240517P00038000 | 2024-04-29 9:58AM EDT | 38.00 | 0.55 | 0.80 | 1.00 | 0.00 | - | 6 | 62 | 34.52% |
| LAZ240517P00039000 | 2024-04-30 12:01PM EDT | 39.00 | 1.50 | 1.35 | 1.50 | +0.54 | +56.25% | 2 | 54 | 33.45% |
| LAZ240517P00040000 | 2024-04-25 12:31PM EDT | 40.00 | 2.26 | 1.90 | 3.30 | 0.00 | - | 2 | 30 | 68.80% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 2.70 | 4.30 | 0.00 | - | 13 | 2 | 53.71% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 82.18% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 4.00 | 7.90 | 0.00 | - | 1 | 2 | 53.61% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 4.70 | 8.60 | 0.00 | - | - | 10 | 123.00% |
© 2024 Yahoo. All rights reserved.