Lazard, Inc. (LAZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.90 | 10.90 | 0.00 | - | 1 | 0 | 130.08% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 1.95 | 5.90 | 0.00 | - | - | 0 | 66.99% |
| LAZ240517C00036000 | 2024-05-10 10:36AM EDT | 36.00 | 2.90 | 0.75 | 5.00 | -0.60 | -17.14% | 2 | 2 | 170.02% |
| LAZ240517C00037000 | 2024-05-09 1:46PM EDT | 37.00 | 2.45 | 1.40 | 3.70 | 0.00 | - | 14 | 1 | 75.10% |
| LAZ240517C00038000 | 2024-05-02 2:08PM EDT | 38.00 | 1.46 | 0.00 | 1.55 | 0.00 | - | 1 | 28 | 55.66% |
| LAZ240517C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 1.20 | 0.20 | 1.15 | 0.00 | - | 1 | 128 | 60.74% |
| LAZ240517C00040000 | 2024-05-09 2:14PM EDT | 40.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 3 | 127 | 30.37% |
| LAZ240517C00041000 | 2024-05-07 11:44AM EDT | 41.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 36 | 129 | 49.51% |
| LAZ240517C00042000 | 2024-05-06 3:59PM EDT | 42.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 231 | 61.13% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 318 | 45.70% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 5 | 34 | 132.52% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 144.24% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 107.23% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 116.21% |
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 | 2.15 | 0.00 | - | 1 | 1 | 428.52% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 311.33% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 96.48% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 194.63% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 136.52% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 158.59% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 40 | 51 | 140.82% |
| LAZ240517P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 79 | 122.85% |
| LAZ240517P00036000 | 2024-05-03 10:26AM EDT | 36.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 233 | 104.59% |
| LAZ240517P00037000 | 2024-05-10 1:55PM EDT | 37.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 3 | 34 | 32.81% |
| LAZ240517P00038000 | 2024-05-09 1:36PM EDT | 38.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 151 | 174 | 66.80% |
| LAZ240517P00039000 | 2024-05-09 11:41AM EDT | 39.00 | 0.45 | 0.00 | 2.95 | 0.00 | - | 1 | 55 | 61.04% |
| LAZ240517P00040000 | 2024-05-09 2:38PM EDT | 40.00 | 0.95 | 1.25 | 2.50 | 0.00 | - | 14 | 47 | 50.20% |
| LAZ240517P00041000 | 2024-05-07 3:57PM EDT | 41.00 | 2.10 | 1.60 | 4.20 | 0.00 | - | 31 | 9 | 66.21% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 142.38% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.10 | 7.20 | 0.00 | - | 1 | 2 | 175.29% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 132.62% |
© 2024 Yahoo. All rights reserved.