Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117C00025000 | 2024-08-28 10:59AM EDT | 25.00 | 24.68 | 23.80 | 27.80 | 0.00 | - | 10 | 2 | 61.91% |
| LAZ250117C00026000 | 2024-09-09 10:46AM EDT | 26.00 | 21.86 | 22.70 | 26.70 | 0.00 | - | 6 | 4 | 117.68% |
| LAZ250117C00027000 | 2024-09-11 10:14AM EDT | 27.00 | 18.26 | 22.80 | 25.70 | 0.00 | - | 18 | 2 | 77.15% |
| LAZ250117C00028000 | 2024-08-28 10:57AM EDT | 28.00 | 21.68 | 20.80 | 24.80 | 0.00 | - | 2 | 2 | 52.93% |
| LAZ250117C00029000 | 2024-08-28 10:56AM EDT | 29.00 | 20.70 | 20.50 | 23.10 | 0.00 | - | 4 | 3 | 50.20% |
| LAZ250117C00030000 | 2024-09-06 11:20AM EDT | 30.00 | 17.37 | 19.70 | 22.10 | 0.00 | - | 4 | 1 | 53.42% |
| LAZ250117C00031000 | 2024-09-11 10:14AM EDT | 31.00 | 14.64 | 18.00 | 21.90 | 0.00 | - | 20 | 7 | 52.73% |
| LAZ250117C00032000 | 2024-08-28 12:27PM EDT | 32.00 | 17.32 | 17.00 | 20.70 | 0.00 | - | 2 | 1 | 88.84% |
| LAZ250117C00033000 | 2024-09-09 10:46AM EDT | 33.00 | 15.05 | 15.90 | 19.80 | 0.00 | - | 4 | 5 | 86.18% |
| LAZ250117C00034000 | 2024-09-10 2:06PM EDT | 34.00 | 13.46 | 15.20 | 18.30 | 0.00 | - | 4 | 4 | 73.88% |
| LAZ250117C00035000 | 2024-08-29 12:58PM EDT | 35.00 | 14.73 | 14.30 | 17.30 | 0.00 | - | - | 4 | 70.02% |
| LAZ250117C00036000 | 2024-09-09 10:46AM EDT | 36.00 | 12.51 | 13.60 | 16.20 | 0.00 | - | 2 | 10 | 64.67% |
| LAZ250117C00037000 | 2024-08-30 2:01PM EDT | 37.00 | 12.97 | 12.20 | 14.40 | 0.00 | - | 10 | 20 | 47.29% |
| LAZ250117C00038000 | 2024-09-06 11:19AM EDT | 38.00 | 10.04 | 11.30 | 13.60 | 0.00 | - | 8 | 9 | 47.90% |
| LAZ250117C00039000 | 2024-09-06 11:19AM EDT | 39.00 | 9.26 | 10.70 | 13.40 | 0.00 | - | 6 | 7 | 56.76% |
| LAZ250117C00040000 | 2024-09-05 1:16PM EDT | 40.00 | 9.01 | 10.60 | 11.90 | 0.00 | - | 2 | 12 | 46.27% |
| LAZ250117C00041000 | 2024-09-09 10:47AM EDT | 41.00 | 8.12 | 8.50 | 11.90 | 0.00 | - | 4 | 10 | 55.88% |
| LAZ250117C00042000 | 2024-09-17 9:57AM EDT | 42.00 | 8.14 | 9.20 | 10.50 | 0.00 | - | 1 | 249 | 47.44% |
| LAZ250117C00043000 | 2024-09-09 3:38PM EDT | 43.00 | 6.08 | 8.50 | 9.90 | 0.00 | - | 1 | 118 | 48.51% |
| LAZ250117C00044000 | 2024-09-17 2:53PM EDT | 44.00 | 6.95 | 7.20 | 9.20 | 0.00 | - | 5 | 63 | 48.07% |
| LAZ250117C00045000 | 2024-09-06 2:00PM EDT | 45.00 | 5.50 | 6.20 | 7.40 | 0.00 | - | 1 | 65 | 35.86% |
| LAZ250117C00046000 | 2024-09-18 10:23AM EDT | 46.00 | 5.52 | 4.90 | 6.60 | 0.00 | - | 66 | 130 | 34.47% |
| LAZ250117C00047000 | 2024-09-16 9:30AM EDT | 47.00 | 2.10 | 4.10 | 6.20 | 0.00 | - | 5 | 329 | 36.71% |
| LAZ250117C00048000 | 2024-09-16 11:06AM EDT | 48.00 | 3.79 | 4.00 | 5.30 | 0.00 | - | 8 | 35 | 33.77% |
| LAZ250117C00049000 | 2024-09-04 10:08AM EDT | 49.00 | 3.70 | 3.00 | 4.70 | 0.00 | - | 1 | 23 | 33.33% |
| LAZ250117C00050000 | 2024-09-16 9:30AM EDT | 50.00 | 2.60 | 2.90 | 4.10 | 0.00 | - | 10 | 302 | 32.56% |
| LAZ250117C00055000 | 2024-09-19 2:23PM EDT | 55.00 | 1.80 | 0.80 | 1.95 | +0.40 | +28.57% | 6 | 105 | 30.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117P00025000 | 2024-06-24 9:39AM EDT | 25.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | - | 3 | 101.61% |
| LAZ250117P00028000 | 2024-08-27 10:45AM EDT | 28.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 36 | 17 | 88.09% |
| LAZ250117P00029000 | 2024-08-27 10:40AM EDT | 29.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 6 | 2 | 71.73% |
| LAZ250117P00030000 | 2024-08-27 10:40AM EDT | 30.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 6 | 41 | 80.42% |
| LAZ250117P00031000 | 2024-06-12 10:20AM EDT | 31.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | - | 3 | 71.48% |
| LAZ250117P00032000 | 2024-09-05 11:20AM EDT | 32.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 10 | 55 | 54.83% |
| LAZ250117P00033000 | 2024-07-01 12:15PM EDT | 33.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 13 | 18 | 69.87% |
| LAZ250117P00034000 | 2024-07-22 10:43AM EDT | 34.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | 60 | 15 | 54.15% |
| LAZ250117P00035000 | 2024-07-09 9:50AM EDT | 35.00 | 1.41 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 67.41% |
| LAZ250117P00036000 | 2024-08-05 3:46PM EDT | 36.00 | 1.87 | 0.00 | 2.30 | 0.00 | - | 10 | 6 | 58.69% |
| LAZ250117P00037000 | 2024-09-17 12:20PM EDT | 37.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 12 | 11 | 49.07% |
| LAZ250117P00038000 | 2024-08-08 12:10PM EDT | 38.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 6 | 11 | 55.08% |
| LAZ250117P00039000 | 2024-08-20 1:05PM EDT | 39.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 4 | 30 | 37.21% |
| LAZ250117P00040000 | 2024-07-16 2:37PM EDT | 40.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 30 | 17 | 62.62% |
| LAZ250117P00041000 | 2024-06-05 11:34AM EDT | 41.00 | 4.20 | 3.60 | 4.50 | 0.00 | - | - | 1 | 76.98% |
| LAZ250117P00042000 | 2024-08-26 11:25AM EDT | 42.00 | 1.15 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 40.36% |
| LAZ250117P00043000 | 2024-08-30 11:20AM EDT | 43.00 | 1.25 | 0.60 | 1.00 | 0.00 | - | 2 | 38 | 33.89% |
| LAZ250117P00044000 | 2024-08-23 10:06AM EDT | 44.00 | 1.69 | 0.00 | 1.90 | 0.00 | - | 1 | 56 | 41.46% |
| LAZ250117P00045000 | 2024-09-19 10:22AM EDT | 45.00 | 1.40 | 1.20 | 1.45 | -0.40 | -22.22% | 12 | 33 | 33.01% |
| LAZ250117P00046000 | 2024-08-02 1:17PM EDT | 46.00 | 4.55 | 1.50 | 1.95 | 0.00 | - | 10 | 5 | 34.89% |
| LAZ250117P00047000 | 2024-09-19 10:30AM EDT | 47.00 | 2.00 | 1.60 | 2.00 | -0.31 | -13.42% | 7 | 26 | 31.79% |
| LAZ250117P00048000 | 2024-09-19 10:30AM EDT | 48.00 | 2.35 | 2.15 | 2.35 | -1.15 | -32.86% | 7 | 11 | 31.36% |
| LAZ250117P00050000 | 2024-09-19 10:30AM EDT | 50.00 | 3.20 | 2.35 | 3.20 | -3.78 | -54.15% | 7 | 3 | 30.74% |
| LAZ250117P00055000 | 2024-09-12 10:45AM EDT | 55.00 | 10.95 | 4.20 | 6.60 | 0.00 | - | 4 | 6 | 33.91% |
| LAZ250117P00060000 | 2024-09-03 10:23AM EDT | 60.00 | 12.50 | 9.40 | 10.90 | 0.00 | - | 4 | 7 | 38.90% |
| LAZ250117P00065000 | 2024-09-06 1:18PM EDT | 65.00 | 17.47 | 13.00 | 16.50 | 0.00 | - | 6 | 7 | 54.86% |
© 2024 Yahoo. All rights reserved.