Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00020000 | 2024-08-30 1:56PM EDT | 20.00 | 29.34 | 28.50 | 32.70 | 0.00 | - | 4 | 0 | 1,197.66% |
| LAZ240920C00025000 | 2024-08-23 3:49PM EDT | 25.00 | 25.00 | 23.50 | 27.70 | 0.00 | - | 8 | 1 | 953.91% |
| LAZ240920C00030000 | 2024-09-06 10:36AM EDT | 30.00 | 17.64 | 18.60 | 22.60 | 0.00 | - | 2 | 4 | 743.75% |
| LAZ240920C00031000 | 2024-09-05 11:46AM EDT | 31.00 | 17.00 | 17.60 | 21.60 | 0.00 | - | 1 | 2 | 708.98% |
| LAZ240920C00032000 | 2024-08-29 1:01PM EDT | 32.00 | 17.29 | 16.50 | 20.70 | 0.00 | - | 6 | 2 | 688.28% |
| LAZ240920C00033000 | 2024-09-12 1:05PM EDT | 33.00 | 12.51 | 15.50 | 19.60 | 0.00 | - | 6 | 4 | 642.38% |
| LAZ240920C00034000 | 2024-09-06 10:36AM EDT | 34.00 | 13.70 | 14.60 | 18.60 | 0.00 | - | 2 | 18 | 610.35% |
| LAZ240920C00035000 | 2024-09-04 12:02PM EDT | 35.00 | 13.61 | 13.60 | 17.60 | 0.00 | - | 4 | 5 | 579.10% |
| LAZ240920C00036000 | 2024-09-12 11:47AM EDT | 36.00 | 9.08 | 12.60 | 16.60 | 0.00 | - | 8 | 31 | 548.63% |
| LAZ240920C00037000 | 2024-09-12 1:05PM EDT | 37.00 | 8.51 | 11.50 | 15.60 | 0.00 | - | 4 | 9 | 518.75% |
| LAZ240920C00038000 | 2024-09-12 10:18AM EDT | 38.00 | 6.31 | 10.50 | 14.60 | 0.00 | - | 2 | 71 | 489.65% |
| LAZ240920C00039000 | 2024-09-09 3:08PM EDT | 39.00 | 8.28 | 9.50 | 13.60 | 0.00 | - | 4 | 76 | 460.74% |
| LAZ240920C00040000 | 2024-09-05 11:45AM EDT | 40.00 | 8.03 | 8.70 | 12.60 | 0.00 | - | 8 | 130 | 432.42% |
| LAZ240920C00041000 | 2024-09-17 9:57AM EDT | 41.00 | 8.25 | 7.60 | 11.60 | 0.00 | - | 1 | 146 | 404.49% |
| LAZ240920C00042000 | 2024-09-12 10:27AM EDT | 42.00 | 2.50 | 6.90 | 10.60 | 0.00 | - | 10 | 77 | 137.50% |
| LAZ240920C00043000 | 2024-09-09 11:07AM EDT | 43.00 | 7.62 | 7.20 | 8.70 | +2.90 | +61.44% | 11 | 124 | 169.53% |
| LAZ240920C00044000 | 2024-09-17 9:58AM EDT | 44.00 | 5.55 | 6.10 | 8.50 | 0.00 | - | 1 | 190 | 197.46% |
| LAZ240920C00045000 | 2024-09-19 12:53PM EDT | 45.00 | 5.33 | 5.10 | 6.30 | +0.90 | +20.32% | 2 | 571 | 70.31% |
| LAZ240920C00046000 | 2024-09-17 12:24PM EDT | 46.00 | 3.92 | 4.10 | 5.70 | 0.00 | - | 1 | 169 | 108.01% |
| LAZ240920C00047000 | 2024-09-13 10:59AM EDT | 47.00 | 1.13 | 1.85 | 4.80 | 0.00 | - | 1 | 34 | 176.37% |
| LAZ240920C00048000 | 2024-09-19 2:21PM EDT | 48.00 | 2.60 | 2.15 | 3.60 | +1.14 | +78.08% | 4 | 145 | 69.14% |
| LAZ240920C00049000 | 2024-09-19 11:59AM EDT | 49.00 | 1.50 | 1.00 | 3.70 | +0.35 | +30.43% | 2 | 91 | 91.02% |
| LAZ240920C00050000 | 2024-09-19 3:20PM EDT | 50.00 | 0.85 | 0.75 | 0.95 | +0.40 | +88.89% | 24 | 192 | 36.04% |
| LAZ240920C00055000 | 2024-09-12 11:41AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 57.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 602.34% |
| LAZ240920P00030000 | 2024-08-20 11:07AM EDT | 30.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 107 | 614.45% |
| LAZ240920P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 20 | 45 | 596.48% |
| LAZ240920P00032000 | 2024-08-06 1:30PM EDT | 32.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 150 | 554.69% |
| LAZ240920P00033000 | 2024-09-16 3:13PM EDT | 33.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 22 | 101 | 526.17% |
| LAZ240920P00034000 | 2024-07-12 11:22AM EDT | 34.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 11 | 60 | 372.66% |
| LAZ240920P00035000 | 2024-09-10 11:21AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 205 | 471.09% |
| LAZ240920P00036000 | 2024-08-12 12:45PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 203.13% |
| LAZ240920P00037000 | 2024-09-11 9:50AM EDT | 37.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 119 | 418.36% |
| LAZ240920P00038000 | 2024-08-09 3:44PM EDT | 38.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 392.97% |
| LAZ240920P00039000 | 2024-07-24 12:50PM EDT | 39.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 266.80% |
| LAZ240920P00040000 | 2024-08-12 9:42AM EDT | 40.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 174.22% |
| LAZ240920P00041000 | 2024-09-19 2:48PM EDT | 41.00 | 0.08 | 0.00 | 2.15 | -0.72 | -90.00% | 1 | 52 | 318.55% |
| LAZ240920P00042000 | 2024-08-20 2:13PM EDT | 42.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 133.59% |
| LAZ240920P00043000 | 2024-08-22 10:32AM EDT | 43.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 16 | 26 | 232.42% |
| LAZ240920P00044000 | 2024-08-19 1:42PM EDT | 44.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 34 | 246.09% |
| LAZ240920P00045000 | 2024-09-16 10:07AM EDT | 45.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 41 | 212.79% |
| LAZ240920P00046000 | 2024-09-10 10:07AM EDT | 46.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 168.36% |
| LAZ240920P00047000 | 2024-09-16 1:23PM EDT | 47.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 102 | 115 | 109.57% |
| LAZ240920P00048000 | 2024-09-18 1:03PM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 148.24% |
| LAZ240920P00049000 | 2024-09-13 3:08PM EDT | 49.00 | 1.65 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 51.95% |
| LAZ240920P00050000 | 2024-08-20 3:14PM EDT | 50.00 | 3.10 | 0.00 | 0.30 | 0.00 | - | 8 | 2 | 39.06% |
| LAZ240920P00055000 | 2024-09-12 1:05PM EDT | 55.00 | 9.62 | 2.90 | 6.30 | 0.00 | - | 4 | 0 | 102.73% |
| LAZ240920P00060000 | 2024-09-10 1:15PM EDT | 60.00 | 13.29 | 8.00 | 11.20 | 0.00 | - | 4 | 7 | 169.92% |
© 2024 Yahoo. All rights reserved.