Lazard, Inc. (LAZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621C00015000 | 2023-11-28 10:53AM EDT | 15.00 | 14.14 | 18.60 | 21.90 | 0.00 | - | 4 | 1 | 420.31% |
| LAZ240621C00022000 | 2023-12-15 10:52AM EDT | 22.00 | 12.83 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 444.73% |
| LAZ240621C00026000 | 2023-12-15 10:51AM EDT | 26.00 | 9.18 | 10.30 | 14.50 | 0.00 | - | 3 | 3 | 350.49% |
| LAZ240621C00027000 | 2023-11-28 2:02PM EDT | 27.00 | 3.70 | 8.40 | 10.50 | 0.00 | - | - | 3 | 243.95% |
| LAZ240621C00028000 | 2024-05-02 1:53PM EDT | 28.00 | 11.10 | 10.20 | 14.20 | 0.00 | - | 25 | 0 | 434.28% |
| LAZ240621C00029000 | 2024-05-02 1:53PM EDT | 29.00 | 10.40 | 9.20 | 13.20 | 0.00 | - | 50 | 0 | 404.88% |
| LAZ240621C00030000 | 2024-05-02 2:47PM EDT | 30.00 | 9.30 | 8.10 | 12.20 | 0.00 | - | 397 | 0 | 372.66% |
| LAZ240621C00031000 | 2024-05-02 2:47PM EDT | 31.00 | 8.30 | 7.10 | 11.20 | 0.00 | - | 447 | 0 | 344.53% |
| LAZ240621C00032000 | 2024-05-01 10:38AM EDT | 32.00 | 5.86 | 6.30 | 10.20 | 0.00 | - | 1 | 0 | 322.95% |
| LAZ240621C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 5.00 | 5.90 | 10.00 | 0.00 | - | 1 | 0 | 336.82% |
| LAZ240621C00034000 | 2024-05-23 2:56PM EDT | 34.00 | 6.90 | 1.80 | 4.50 | 0.00 | - | 2 | 36 | 80.76% |
| LAZ240621C00035000 | 2024-06-07 3:15PM EDT | 35.00 | 3.28 | 1.25 | 3.20 | 0.00 | - | 14 | 49 | 66.99% |
| LAZ240621C00036000 | 2024-06-14 1:29PM EDT | 36.00 | 1.00 | 0.70 | 1.20 | -1.26 | -55.75% | 6 | 51 | 44.92% |
| LAZ240621C00037000 | 2024-06-14 11:11AM EDT | 37.00 | 0.45 | 0.15 | 0.60 | -1.13 | -71.52% | 11 | 87 | 40.43% |
| LAZ240621C00038000 | 2024-06-14 12:35PM EDT | 38.00 | 0.15 | 0.10 | 0.30 | -1.35 | -90.00% | 7 | 137 | 41.99% |
| LAZ240621C00039000 | 2024-06-11 3:05PM EDT | 39.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 754 | 48.83% |
| LAZ240621C00040000 | 2024-06-13 12:42PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 1 | 356 | 53.32% |
| LAZ240621C00041000 | 2024-06-14 2:46PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 4 | 197 | 52.34% |
| LAZ240621C00042000 | 2024-06-14 11:47AM EDT | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 768 | 73.83% |
| LAZ240621C00043000 | 2024-06-03 9:54AM EDT | 43.00 | 1.16 | 0.00 | 2.15 | 0.00 | - | 3 | 488 | 164.16% |
| LAZ240621C00044000 | 2024-05-21 1:03PM EDT | 44.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 106 | 176.56% |
| LAZ240621C00045000 | 2024-06-14 2:57PM EDT | 45.00 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 42 | 177 | 96.09% |
| LAZ240621C00046000 | 2024-04-22 10:35AM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240621C00047000 | 2024-04-09 3:26PM EDT | 47.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 150.78% |
| LAZ240621C00048000 | 2024-04-03 12:22PM EDT | 48.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 188.87% |
| LAZ240621C00049000 | 2024-04-05 1:46PM EDT | 49.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 14 | 6 | 204.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621P00015000 | 2023-11-27 12:38PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 458.59% |
| LAZ240621P00020000 | 2023-11-06 1:11PM EDT | 20.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 327.73% |
| LAZ240621P00023000 | 2023-11-10 12:42PM EDT | 23.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 244.92% |
| LAZ240621P00024000 | 2023-11-16 11:59AM EDT | 24.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 231.25% |
| LAZ240621P00025000 | 2024-04-18 1:48PM EDT | 25.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 12 | 31 | 283.98% |
| LAZ240621P00026000 | 2024-02-08 3:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 41 | 293.16% |
| LAZ240621P00027000 | 2023-12-11 2:17PM EDT | 27.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 161.33% |
| LAZ240621P00028000 | 2024-02-09 4:18PM EDT | 28.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 250.78% |
| LAZ240621P00029000 | 2024-02-27 10:32AM EDT | 29.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 6 | 225.00% |
| LAZ240621P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LAZ240621P00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 42 | 30 | 181.05% |
| LAZ240621P00032000 | 2024-05-01 11:03AM EDT | 32.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 45 | 160.55% |
| LAZ240621P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 91 | 139.84% |
| LAZ240621P00034000 | 2024-05-08 3:56PM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 22 | 64 | 80.76% |
| LAZ240621P00035000 | 2024-05-16 11:24AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 123 | 62.31% |
| LAZ240621P00036000 | 2024-05-17 2:08PM EDT | 36.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 121 | 83.69% |
| LAZ240621P00037000 | 2024-06-06 3:42PM EDT | 37.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 21 | 117 | 78.03% |
| LAZ240621P00038000 | 2024-06-04 9:30AM EDT | 38.00 | 1.52 | 0.00 | 2.10 | +1.27 | +508.00% | 3 | 41 | 68.95% |
| LAZ240621P00039000 | 2024-06-06 12:11PM EDT | 39.00 | 0.86 | 2.00 | 4.20 | 0.00 | - | 5 | 199 | 86.33% |
| LAZ240621P00040000 | 2024-06-10 11:42AM EDT | 40.00 | 2.10 | 1.55 | 5.70 | 0.00 | - | 12 | 30 | 67.97% |
| LAZ240621P00041000 | 2024-06-07 3:48PM EDT | 41.00 | 3.00 | 2.50 | 6.50 | 0.00 | - | 10 | 8 | 66.99% |
| LAZ240621P00042000 | 2024-05-23 3:30PM EDT | 42.00 | 1.90 | 3.50 | 7.50 | 0.00 | - | 8 | 9 | 77.34% |
| LAZ240621P00043000 | 2024-04-18 9:59AM EDT | 43.00 | 5.90 | 2.15 | 3.10 | 0.00 | - | - | 1 | 0.00% |
| LAZ240621P00044000 | 2024-04-02 10:23AM EDT | 44.00 | 4.90 | 3.80 | 7.70 | 0.00 | - | - | 1 | 119.53% |
| LAZ240621P00050000 | 2024-03-04 12:19PM EDT | 50.00 | 9.50 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.