Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250919C00025000 | 2024-09-05 1:16PM EDT | 25.00 | 23.00 | 21.40 | 25.00 | 0.00 | - | 4 | 3 | 72.10% |
| LAZ250919C00030000 | 2024-08-30 2:58PM EDT | 30.00 | 20.25 | 16.10 | 20.10 | 0.00 | - | 4 | 8 | 57.42% |
| LAZ250919C00035000 | 2024-09-05 11:08AM EDT | 35.00 | 14.46 | 13.20 | 16.00 | 0.00 | - | 8 | 10 | 50.81% |
| LAZ250919C00040000 | 2024-09-06 10:40AM EDT | 40.00 | 10.23 | 9.80 | 12.20 | -0.54 | -5.01% | 4 | 4 | 45.17% |
| LAZ250919C00045000 | 2024-09-06 12:27PM EDT | 45.00 | 7.40 | 7.00 | 9.10 | -0.22 | -2.89% | 2 | 5 | 41.99% |
| LAZ250919C00050000 | 2024-08-16 2:48PM EDT | 50.00 | 5.24 | 4.60 | 5.20 | 0.00 | - | 6 | 0 | 32.50% |
| LAZ250919C00055000 | 2024-08-29 2:30PM EDT | 55.00 | 3.90 | 3.00 | 3.50 | 0.00 | - | 8 | 6 | 31.95% |
| LAZ250919C00060000 | 2024-09-03 10:39AM EDT | 60.00 | 2.08 | 1.75 | 2.35 | 0.00 | - | 2 | 3 | 31.84% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250919P00035000 | 2024-08-09 10:33AM EDT | 35.00 | 2.18 | 0.00 | 2.95 | 0.00 | - | - | 4 | 46.23% |
| LAZ250919P00040000 | 2024-08-29 2:31PM EDT | 40.00 | 2.52 | 2.40 | 3.30 | 0.00 | - | 8 | 3 | 36.00% |
| LAZ250919P00045000 | 2024-09-04 11:35AM EDT | 45.00 | 4.47 | 4.40 | 5.10 | 0.00 | - | 2 | 1 | 33.46% |
| LAZ250919P00050000 | 2024-09-05 11:45AM EDT | 50.00 | 7.30 | 7.10 | 7.70 | 0.00 | - | 6 | 7 | 32.22% |
| LAZ250919P00055000 | 2024-08-15 11:17AM EDT | 55.00 | 9.97 | 10.30 | 12.20 | 0.00 | - | 2 | 1 | 38.06% |
| LAZ250919P00060000 | 2024-09-03 10:39AM EDT | 60.00 | 13.78 | 13.20 | 16.40 | 0.00 | - | 8 | 2 | 40.47% |
| LAZ250919P00065000 | 2024-09-04 11:32AM EDT | 65.00 | 17.39 | 15.60 | 18.80 | 0.00 | - | 8 | 5 | 29.43% |
| LAZ250919P00070000 | 2024-09-05 11:11AM EDT | 70.00 | 22.08 | 21.60 | 23.40 | 0.00 | - | 6 | 6 | 30.08% |
© 2024 Yahoo. All rights reserved.