Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250620C00025000 | 2024-09-03 1:23PM EDT | 25.00 | 23.27 | 21.70 | 24.70 | 0.00 | - | 6 | 7 | 55.62% |
| LAZ250620C00030000 | 2024-09-05 11:12AM EDT | 30.00 | 18.64 | 17.10 | 20.30 | 0.00 | - | 10 | 11 | 68.02% |
| LAZ250620C00035000 | 2024-08-15 12:31PM EDT | 35.00 | 14.52 | 13.10 | 14.00 | 0.00 | - | 2 | 8 | 40.04% |
| LAZ250620C00040000 | 2024-09-03 1:29PM EDT | 40.00 | 10.22 | 9.40 | 10.00 | 0.00 | - | 4 | 8 | 35.77% |
| LAZ250620C00045000 | 2024-09-03 11:16AM EDT | 45.00 | 7.02 | 6.30 | 7.10 | 0.00 | - | 11 | 57 | 35.61% |
| LAZ250620C00050000 | 2024-08-08 3:08PM EDT | 50.00 | 3.30 | 4.10 | 4.50 | 0.00 | - | 2 | 35 | 33.12% |
| LAZ250620C00055000 | 2024-09-03 3:11PM EDT | 55.00 | 2.61 | 2.40 | 2.90 | 0.00 | - | 7 | 86 | 32.89% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250620P00025000 | 2024-07-25 1:32PM EDT | 25.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 62.65% |
| LAZ250620P00040000 | 2024-08-12 1:59PM EDT | 40.00 | 3.20 | 2.00 | 2.40 | 0.00 | - | - | 5 | 34.57% |
| LAZ250620P00045000 | 2024-08-08 12:14PM EDT | 45.00 | 5.98 | 3.70 | 4.30 | 0.00 | - | - | 1 | 33.36% |
| LAZ250620P00050000 | 2024-09-03 10:30AM EDT | 50.00 | 6.06 | 4.70 | 6.80 | 0.00 | - | 6 | 7 | 31.59% |
| LAZ250620P00055000 | 2024-09-03 10:30AM EDT | 55.00 | 9.18 | 9.60 | 10.20 | 0.00 | - | 8 | 12 | 31.25% |
| LAZ250620P00060000 | 2024-09-06 12:29PM EDT | 60.00 | 13.70 | 11.50 | 14.00 | +0.55 | +4.18% | 2 | 4 | 29.86% |
| LAZ250620P00065000 | 2024-08-23 2:32PM EDT | 65.00 | 16.10 | 17.60 | 18.60 | 0.00 | - | 12 | 6 | 31.91% |
| LAZ250620P00070000 | 2024-09-06 12:28PM EDT | 70.00 | 22.60 | 20.20 | 23.00 | +0.60 | +2.73% | 8 | 1 | 29.40% |
© 2024 Yahoo. All rights reserved.