Lazard, Inc. (LAZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 8.70 | 9.70 | 13.60 | 0.00 | - | 5 | 5 | 64.99% |
| LAZ240920C00031000 | 2024-04-09 10:25AM EDT | 31.00 | 10.99 | 7.50 | 10.80 | 0.00 | - | 1 | 2 | 62.84% |
| LAZ240920C00032000 | 2024-04-09 10:19AM EDT | 32.00 | 10.00 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 31.54% |
| LAZ240920C00033000 | 2024-05-01 10:38AM EDT | 33.00 | 5.38 | 6.60 | 9.80 | 0.00 | - | 1 | 3 | 68.41% |
| LAZ240920C00034000 | 2024-05-23 3:02PM EDT | 34.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00035000 | 2024-05-13 10:23AM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00036000 | 2024-05-07 12:03PM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZ240920C00037000 | 2024-05-08 9:53AM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00038000 | 2024-05-28 9:30AM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LAZ240920C00039000 | 2024-05-28 1:19PM EDT | 39.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LAZ240920C00040000 | 2024-05-31 3:15PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LAZ240920C00041000 | 2024-05-31 3:46PM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| LAZ240920C00042000 | 2024-05-30 3:18PM EDT | 42.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LAZ240920C00043000 | 2024-05-24 3:17PM EDT | 43.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| LAZ240920C00044000 | 2024-05-31 10:13AM EDT | 44.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LAZ240920C00045000 | 2024-05-31 3:07PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LAZ240920C00046000 | 2024-05-31 10:25AM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LAZ240920C00047000 | 2024-05-31 12:11PM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAZ240920C00048000 | 2024-05-31 3:56PM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ240920C00050000 | 2024-05-02 11:30AM EDT | 50.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 4 | 50 | 63.92% |
| LAZ240920C00055000 | 2024-05-24 2:00PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 61.23% |
| LAZ240920P00030000 | 2024-05-02 10:01AM EDT | 30.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 67 | 59.81% |
| LAZ240920P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LAZ240920P00032000 | 2024-05-31 9:46AM EDT | 32.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LAZ240920P00033000 | 2024-05-22 10:52AM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LAZ240920P00034000 | 2024-05-31 9:47AM EDT | 34.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ240920P00035000 | 2024-05-31 2:14PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LAZ240920P00036000 | 2024-05-31 3:07PM EDT | 36.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LAZ240920P00037000 | 2024-05-22 11:03AM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LAZ240920P00038000 | 2024-05-31 3:44PM EDT | 38.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LAZ240920P00039000 | 2024-05-31 3:38PM EDT | 39.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LAZ240920P00040000 | 2024-05-31 2:15PM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| LAZ240920P00041000 | 2024-05-29 3:49PM EDT | 41.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZ240920P00042000 | 2024-05-17 2:19PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920P00043000 | 2024-05-07 12:22PM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZ240920P00044000 | 2024-05-01 11:47AM EDT | 44.00 | 7.10 | 3.00 | 5.30 | 0.00 | - | 1 | 16 | 33.15% |
| LAZ240920P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 5.80 | 6.40 | 8.80 | 0.00 | - | 4 | 13 | 52.17% |
| LAZ240920P00046000 | 2024-05-07 12:34PM EDT | 46.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LAZ240920P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 7.10 | 7.80 | 11.50 | 0.00 | - | - | 1 | 59.33% |
| LAZ240920P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.26 | 9.40 | 13.00 | 0.00 | - | 2 | 3 | 72.29% |
© 2024 Yahoo. All rights reserved.