Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241018C00037000 | 2024-09-11 10:14AM EDT | 37.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| LAZ241018C00038000 | 2024-09-12 10:29AM EDT | 38.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LAZ241018C00039000 | 2024-09-12 10:29AM EDT | 39.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LAZ241018C00040000 | 2024-09-09 10:35AM EDT | 40.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LAZ241018C00041000 | 2024-09-10 1:15PM EDT | 41.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LAZ241018C00042000 | 2024-09-12 10:29AM EDT | 42.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LAZ241018C00043000 | 2024-09-12 10:29AM EDT | 43.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| LAZ241018C00044000 | 2024-09-20 3:12PM EDT | 44.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LAZ241018C00045000 | 2024-09-16 9:38AM EDT | 45.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| LAZ241018C00046000 | 2024-09-16 3:54PM EDT | 46.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LAZ241018C00047000 | 2024-09-19 11:37AM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LAZ241018C00048000 | 2024-09-24 3:30PM EDT | 48.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| LAZ241018C00049000 | 2024-09-19 1:06PM EDT | 49.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 1.56% |
| LAZ241018C00050000 | 2024-09-23 10:12AM EDT | 50.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| LAZ241018C00055000 | 2024-10-01 11:52AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241018P00043000 | 2024-09-19 9:40AM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LAZ241018P00044000 | 2024-09-09 11:31AM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| LAZ241018P00045000 | 2024-09-25 11:09AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 529 | 534 | 12.50% |
| LAZ241018P00047000 | 2024-09-19 3:47PM EDT | 47.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 3.13% |
| LAZ241018P00048000 | 2024-10-03 9:38AM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| LAZ241018P00049000 | 2024-09-25 11:09AM EDT | 49.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 529 | 529 | 0.00% |
| LAZ241018P00050000 | 2024-09-23 1:49PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LAZ241018P00055000 | 2024-09-09 11:11AM EDT | 55.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LAZ241018P00060000 | 2024-09-10 1:15PM EDT | 60.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| LAZ241018P00065000 | 2024-09-10 1:15PM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.