Australia markets open in 1 hour 4 minutes

Lazard, Inc. (LAZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.67+0.77 (+2.09%)
At close: 04:00PM EDT
37.67 0.00 (0.00%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ240621C000150002023-11-28 10:53AM EDT15.0014.1418.6021.900.00-410.00%
LAZ240621C000220002023-12-15 10:52AM EDT22.0012.8314.0018.500.00-24403.91%
LAZ240621C000260002023-12-15 10:51AM EDT26.009.1810.3014.500.00-33323.83%
LAZ240621C000270002023-11-28 2:02PM EDT27.003.708.4010.500.00--30.00%
LAZ240621C000280002024-05-02 1:53PM EDT28.0011.1010.2014.200.00-250459.96%
LAZ240621C000290002024-05-02 1:53PM EDT29.0010.409.2013.200.00-500427.93%
LAZ240621C000300002024-05-02 2:47PM EDT30.009.308.1012.200.00-3970392.38%
LAZ240621C000310002024-05-02 2:47PM EDT31.008.307.1011.200.00-4470361.82%
LAZ240621C000320002024-05-01 10:38AM EDT32.005.866.3010.200.00-10339.45%
LAZ240621C000330002024-04-17 1:33PM EDT33.005.005.9010.000.00-10361.13%
LAZ240621C000340002024-05-23 2:56PM EDT34.006.901.805.500.00-236224.61%
LAZ240621C000350002024-06-18 12:49PM EDT35.003.311.454.80+0.03+0.91%24992.58%
LAZ240621C000360002024-06-14 1:29PM EDT36.001.000.053.500.00-650167.97%
LAZ240621C000370002024-06-17 10:53AM EDT37.000.170.501.050.00-108842.38%
LAZ240621C000380002024-06-18 11:52AM EDT38.000.320.000.45+0.27+540.00%613737.99%
LAZ240621C000390002024-06-18 12:33PM EDT39.000.150.000.15-0.20-57.14%975436.91%
LAZ240621C000400002024-06-14 11:02AM EDT40.000.150.000.200.00-135558.01%
LAZ240621C000410002024-06-14 2:46PM EDT41.000.050.000.750.00-419790.23%
LAZ240621C000420002024-06-14 11:47AM EDT42.000.050.000.650.00-10777100.39%
LAZ240621C000430002024-06-03 9:54AM EDT43.001.160.000.750.00-3488119.53%
LAZ240621C000440002024-05-21 1:03PM EDT44.000.210.000.750.00-10106132.81%
LAZ240621C000450002024-06-14 2:57PM EDT45.000.120.000.600.00-42135136.33%
LAZ240621C000460002024-04-22 10:35AM EDT46.000.130.000.000.00-1050.00%
LAZ240621C000470002024-04-09 3:26PM EDT47.000.400.000.750.00-2043168.95%
LAZ240621C000480002024-04-03 12:22PM EDT48.000.330.001.350.00-1016214.06%
LAZ240621C000490002024-04-05 1:46PM EDT49.000.200.001.500.00-146233.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ240621P000150002023-11-27 12:38PM EDT15.000.150.000.750.00-620573.44%
LAZ240621P000200002023-11-06 1:11PM EDT20.000.540.000.750.00-1434414.06%
LAZ240621P000230002023-11-10 12:42PM EDT23.001.450.000.550.00--2312.50%
LAZ240621P000240002023-11-16 11:59AM EDT24.001.500.000.600.00-427296.09%
LAZ240621P000250002024-04-18 1:48PM EDT25.000.100.001.650.00-1231363.09%
LAZ240621P000260002024-02-08 3:32PM EDT26.000.250.002.250.00-4041375.20%
LAZ240621P000270002023-12-11 2:17PM EDT27.001.050.000.400.00-121210.55%
LAZ240621P000280002024-02-09 4:18PM EDT28.000.300.002.300.00-119324.22%
LAZ240621P000290002024-02-27 10:32AM EDT29.000.250.002.200.00--6292.77%
LAZ240621P000300002024-04-23 1:30PM EDT30.000.150.000.000.00-1750.00%
LAZ240621P000310002024-04-25 12:19PM EDT31.000.150.002.150.00-4230240.23%
LAZ240621P000320002024-05-01 11:03AM EDT32.000.200.002.150.00-145215.82%
LAZ240621P000330002024-04-26 3:47PM EDT33.000.200.002.150.00-1091191.41%
LAZ240621P000340002024-05-08 3:56PM EDT34.000.050.001.000.00-2264117.58%
LAZ240621P000350002024-05-16 11:24AM EDT35.000.050.000.500.00-112373.24%
LAZ240621P000360002024-05-17 2:08PM EDT36.000.100.002.500.00-1121128.42%
LAZ240621P000370002024-06-18 2:18PM EDT37.000.100.050.35-0.51-83.61%2311740.33%
LAZ240621P000380002024-06-17 3:58PM EDT38.001.150.001.850.00-140106.35%
LAZ240621P000390002024-06-18 3:35PM EDT39.001.410.952.95+0.55+63.95%4819972.85%
LAZ240621P000400002024-06-10 11:42AM EDT40.002.100.154.400.00-1223191.31%
LAZ240621P000410002024-06-07 3:48PM EDT41.003.001.255.200.00-107199.41%
LAZ240621P000420002024-05-23 3:30PM EDT42.001.902.306.200.00-89218.95%
LAZ240621P000430002024-04-18 9:59AM EDT43.005.902.153.100.00--10.00%
LAZ240621P000440002024-04-02 10:23AM EDT44.004.903.807.700.00--1218.26%
LAZ240621P000500002024-03-04 12:19PM EDT50.009.507.6011.600.00-220.00%