Lazard, Inc. (LAZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 9.05 | 10.80 | 13.60 | 0.00 | - | 5 | 12 | 55.40% |
| LAZ241220C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 6.16 | 6.80 | 10.80 | 0.00 | - | - | 1 | 61.23% |
| LAZ241220C00035000 | 2024-04-19 10:38AM EDT | 35.00 | 5.50 | 6.70 | 7.60 | 0.00 | - | 1 | 3 | 40.72% |
| LAZ241220C00037000 | 2024-05-07 11:29AM EDT | 37.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZ241220C00038000 | 2024-04-25 10:00AM EDT | 38.00 | 3.15 | 4.00 | 7.40 | 0.00 | - | 1 | 10 | 54.10% |
| LAZ241220C00039000 | 2024-05-31 3:38PM EDT | 39.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ241220C00040000 | 2024-05-10 9:46AM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LAZ241220C00041000 | 2024-05-29 11:16AM EDT | 41.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| LAZ241220C00042000 | 2024-05-17 9:30AM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LAZ241220C00043000 | 2024-05-31 9:46AM EDT | 43.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LAZ241220C00044000 | 2024-05-28 2:11PM EDT | 44.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LAZ241220C00045000 | 2024-05-31 3:47PM EDT | 45.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LAZ241220C00046000 | 2024-05-16 11:56AM EDT | 46.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LAZ241220C00047000 | 2024-05-31 3:08PM EDT | 47.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ241220C00048000 | 2024-05-30 3:43PM EDT | 48.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LAZ241220C00049000 | 2024-05-30 1:07PM EDT | 49.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LAZ241220C00050000 | 2024-05-31 10:25AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LAZ241220C00055000 | 2024-04-08 11:56AM EDT | 55.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | - | 5 | 32.20% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-05-06 12:31PM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAZ241220P00030000 | 2024-05-06 12:10PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAZ241220P00031000 | 2024-05-13 11:30AM EDT | 31.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| LAZ241220P00032000 | 2024-05-22 10:46AM EDT | 32.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAZ241220P00033000 | 2024-05-30 11:41AM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| LAZ241220P00034000 | 2024-05-31 11:53AM EDT | 34.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LAZ241220P00035000 | 2024-05-31 3:47PM EDT | 35.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LAZ241220P00036000 | 2024-05-29 11:37AM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LAZ241220P00037000 | 2024-05-31 3:46PM EDT | 37.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LAZ241220P00038000 | 2024-05-31 11:43AM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LAZ241220P00039000 | 2024-05-29 1:50PM EDT | 39.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LAZ241220P00040000 | 2024-05-31 11:46AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| LAZ241220P00041000 | 2024-05-30 3:42PM EDT | 41.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ241220P00043000 | 2024-05-20 12:37PM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ241220P00045000 | 2024-05-17 10:13AM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZ241220P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.75 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 50.78% |
© 2024 Yahoo. All rights reserved.