Lazard, Inc. (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 6.60 | 11.00 | 0.00 | - | 1 | 1 | 163.87% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 2.15 | 6.00 | 0.00 | - | - | 1 | 103.91% |
| LAZ240517C00036000 | 2024-04-16 12:37PM EDT | 36.00 | 2.28 | 2.55 | 4.80 | 0.00 | - | - | 2 | 50.20% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 1.10 | 2.55 | 0.00 | - | 3 | 12 | 36.43% |
| LAZ240517C00038000 | 2024-04-25 12:56PM EDT | 38.00 | 1.52 | 0.35 | 2.05 | 0.00 | - | 3 | 29 | 40.82% |
| LAZ240517C00039000 | 2024-04-26 11:57AM EDT | 39.00 | 0.86 | 0.80 | 1.05 | -0.14 | -14.00% | 2 | 133 | 28.27% |
| LAZ240517C00040000 | 2024-04-26 2:54PM EDT | 40.00 | 0.50 | 0.40 | 0.60 | +0.05 | +11.11% | 6 | 126 | 27.15% |
| LAZ240517C00041000 | 2024-04-26 3:12PM EDT | 41.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 9 | 79 | 27.88% |
| LAZ240517C00042000 | 2024-04-25 9:32AM EDT | 42.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 2 | 230 | 26.37% |
| LAZ240517C00043000 | 2024-04-25 11:36AM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 323 | 47.36% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 5 | 34 | 58.50% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 54.39% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 59.86% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 65.04% |
Putsfor17 May 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 | 0.75 | 0.00 | - | 1 | 1 | 187.50% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 133.59% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 57.03% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 79.88% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 78.32% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | -0.18 | -78.26% | 2 | 1 | 63.38% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 40 | 32 | 42.19% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | -0.06 | -28.57% | 1 | 79 | 41.02% |
| LAZ240517P00036000 | 2024-04-25 1:33PM EDT | 36.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 30 | 233 | 37.65% |
| LAZ240517P00037000 | 2024-04-26 11:30AM EDT | 37.00 | 0.45 | 0.35 | 0.55 | -0.33 | -42.31% | 1 | 34 | 36.13% |
| LAZ240517P00038000 | 2024-04-19 9:41AM EDT | 38.00 | 1.30 | 0.65 | 0.90 | 0.00 | - | 1 | 68 | 36.33% |
| LAZ240517P00039000 | 2024-04-26 3:55PM EDT | 39.00 | 1.25 | 1.25 | 1.45 | -0.20 | -13.79% | 42 | 31 | 38.72% |
| LAZ240517P00040000 | 2024-04-25 12:31PM EDT | 40.00 | 2.26 | 1.70 | 2.20 | 0.00 | - | 2 | 30 | 43.56% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 1.60 | 3.20 | 0.00 | - | 13 | 2 | 53.32% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 87.55% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.60 | 7.50 | 0.00 | - | 1 | 2 | 55.32% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 4.50 | 8.50 | 0.00 | - | - | 10 | 59.38% |
© 2024 Yahoo. All rights reserved.