Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00025000 | 2024-08-27 10:37AM EDT | 25.00 | 24.96 | 23.80 | 27.70 | 0.00 | - | - | 1 | 64.65% |
| LAZ241220C00029000 | 2024-09-11 10:14AM EDT | 29.00 | 16.46 | 20.50 | 23.30 | 0.00 | - | 4 | 3 | 64.36% |
| LAZ241220C00030000 | 2024-09-11 10:14AM EDT | 30.00 | 15.47 | 19.50 | 22.00 | 0.00 | - | 4 | 1 | 96.34% |
| LAZ241220C00031000 | 2024-09-11 10:14AM EDT | 31.00 | 14.57 | 18.80 | 21.80 | 0.00 | - | 4 | 8 | 73.34% |
| LAZ241220C00032000 | 2024-09-05 11:42AM EDT | 32.00 | 16.50 | 17.10 | 20.60 | 0.00 | - | 6 | 5 | 51.76% |
| LAZ241220C00033000 | 2024-09-09 3:08PM EDT | 33.00 | 14.58 | 16.30 | 18.80 | 0.00 | - | 6 | 5 | 78.37% |
| LAZ241220C00034000 | 2024-09-12 10:44AM EDT | 34.00 | 10.96 | 15.60 | 18.80 | 0.00 | - | 2 | 8 | 59.28% |
| LAZ241220C00035000 | 2024-09-09 10:43AM EDT | 35.00 | 12.98 | 14.20 | 17.40 | 0.00 | - | 4 | 7 | 81.79% |
| LAZ241220C00036000 | 2024-08-22 11:45AM EDT | 36.00 | 12.86 | 14.00 | 16.40 | 0.00 | - | 18 | 8 | 52.44% |
| LAZ241220C00037000 | 2024-09-12 11:42AM EDT | 37.00 | 8.84 | 11.90 | 15.30 | 0.00 | - | 4 | 24 | 71.44% |
| LAZ241220C00038000 | 2024-09-12 1:07PM EDT | 38.00 | 8.24 | 12.10 | 13.90 | 0.00 | - | 12 | 21 | 60.40% |
| LAZ241220C00039000 | 2024-08-21 2:26PM EDT | 39.00 | 9.90 | 10.50 | 13.00 | 0.00 | - | 1 | 52 | 58.30% |
| LAZ241220C00040000 | 2024-08-29 10:21AM EDT | 40.00 | 9.70 | 9.30 | 11.70 | 0.00 | - | 6 | 71 | 49.41% |
| LAZ241220C00041000 | 2024-09-10 3:20PM EDT | 41.00 | 7.35 | 8.70 | 10.80 | 0.00 | - | 32 | 38 | 47.51% |
| LAZ241220C00042000 | 2024-09-17 2:53PM EDT | 42.00 | 8.38 | 7.40 | 9.80 | 0.00 | - | 5 | 166 | 43.92% |
| LAZ241220C00043000 | 2024-08-20 1:36PM EDT | 43.00 | 6.14 | 7.70 | 9.50 | 0.00 | - | 3 | 73 | 50.17% |
| LAZ241220C00044000 | 2024-08-07 3:50PM EDT | 44.00 | 4.70 | 5.10 | 7.60 | 0.00 | - | 3 | 218 | 33.86% |
| LAZ241220C00045000 | 2024-09-17 9:58AM EDT | 45.00 | 5.80 | 6.40 | 7.40 | 0.00 | - | 1 | 127 | 40.97% |
| LAZ241220C00046000 | 2024-09-19 3:27PM EDT | 46.00 | 5.70 | 5.70 | 6.30 | +2.35 | +70.15% | 12 | 105 | 35.82% |
| LAZ241220C00047000 | 2024-09-19 12:53PM EDT | 47.00 | 5.13 | 4.70 | 5.70 | +0.63 | +14.00% | 1 | 102 | 36.40% |
| LAZ241220C00048000 | 2024-09-18 10:32AM EDT | 48.00 | 3.65 | 4.50 | 5.10 | 0.00 | - | 1 | 116 | 36.44% |
| LAZ241220C00049000 | 2024-09-13 10:45AM EDT | 49.00 | 2.40 | 3.70 | 4.30 | 0.00 | - | 20 | 103 | 33.99% |
| LAZ241220C00050000 | 2024-09-16 9:38AM EDT | 50.00 | 1.96 | 3.40 | 3.80 | 0.00 | - | 20 | 174 | 34.19% |
| LAZ241220C00055000 | 2024-09-17 12:33PM EDT | 55.00 | 1.32 | 0.45 | 1.60 | +0.12 | +10.00% | 1 | 592 | 31.40% |
| LAZ241220C00060000 | 2024-08-26 11:49AM EDT | 60.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 13 | 36.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-05-06 12:31PM EDT | 29.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 2 | 35 | 96.48% |
| LAZ241220P00030000 | 2024-08-20 3:57PM EDT | 30.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 16 | 24 | 80.96% |
| LAZ241220P00031000 | 2024-08-27 10:35AM EDT | 31.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 16 | 42 | 76.86% |
| LAZ241220P00032000 | 2024-06-27 3:26PM EDT | 32.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 4 | 62 | 71.44% |
| LAZ241220P00033000 | 2024-07-02 1:13PM EDT | 33.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 12 | 69 | 78.71% |
| LAZ241220P00034000 | 2024-07-26 1:57PM EDT | 34.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 2 | 24 | 75.10% |
| LAZ241220P00035000 | 2024-09-12 11:11AM EDT | 35.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 7 | 32 | 52.49% |
| LAZ241220P00036000 | 2024-07-29 3:35PM EDT | 36.00 | 0.89 | 0.00 | 0.40 | 0.00 | - | 6 | 18 | 49.27% |
| LAZ241220P00037000 | 2024-09-11 10:58AM EDT | 37.00 | 1.45 | 0.00 | 0.60 | 0.00 | - | 1 | 32 | 51.47% |
| LAZ241220P00038000 | 2024-08-07 10:10AM EDT | 38.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 12 | 40 | 57.93% |
| LAZ241220P00039000 | 2024-08-29 9:52AM EDT | 39.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 2 | 101 | 50.00% |
| LAZ241220P00040000 | 2024-09-11 9:50AM EDT | 40.00 | 1.98 | 0.15 | 0.60 | 0.00 | - | 1 | 110 | 41.60% |
| LAZ241220P00041000 | 2024-08-07 10:14AM EDT | 41.00 | 2.08 | 0.00 | 2.75 | 0.00 | - | 4 | 9 | 51.73% |
| LAZ241220P00042000 | 2024-09-09 11:32AM EDT | 42.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 23 | 37 | 42.19% |
| LAZ241220P00043000 | 2024-09-19 11:36AM EDT | 43.00 | 0.80 | 0.45 | 2.85 | -2.39 | -74.92% | 18 | 14 | 63.48% |
| LAZ241220P00044000 | 2024-09-16 12:03PM EDT | 44.00 | 1.50 | 0.00 | 2.10 | 0.00 | - | 19 | 41 | 49.88% |
| LAZ241220P00045000 | 2024-09-19 12:47PM EDT | 45.00 | 1.25 | 0.00 | 1.30 | -2.85 | -69.51% | 6 | 20 | 35.77% |
| LAZ241220P00046000 | 2024-09-19 10:31AM EDT | 46.00 | 1.45 | 0.00 | 1.50 | -0.70 | -32.56% | 2 | 18 | 34.50% |
| LAZ241220P00047000 | 2024-09-19 10:24AM EDT | 47.00 | 1.75 | 0.00 | 1.95 | -0.80 | -31.37% | 50 | 11 | 35.74% |
| LAZ241220P00048000 | 2024-08-30 12:55PM EDT | 48.00 | 2.60 | 1.15 | 2.15 | 0.00 | - | 17 | 57 | 33.67% |
| LAZ241220P00049000 | 2024-09-17 10:55AM EDT | 49.00 | 2.59 | 1.35 | 2.60 | 0.00 | - | 10 | 83 | 33.89% |
| LAZ241220P00050000 | 2024-09-19 10:28AM EDT | 50.00 | 2.95 | 2.00 | 3.10 | -0.55 | -15.71% | 16 | 6 | 34.11% |
| LAZ241220P00055000 | 2024-09-06 11:14AM EDT | 55.00 | 8.70 | 5.40 | 7.20 | 0.00 | - | 2 | 5 | 44.87% |
© 2024 Yahoo. All rights reserved.