Australia markets open in 7 hours 45 minutes

Lazard, Inc. (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.78+0.05 (+0.10%)
As of 12:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ240816C000320002024-07-02 2:17PM EDT32.007.249.9014.200.00--083.40%
LAZ240816C000330002024-07-02 2:16PM EDT33.006.309.0013.200.00-22580.08%
LAZ240816C000340002024-07-02 2:16PM EDT34.005.358.7012.200.00-16490.92%
LAZ240816C000350002024-07-10 9:30AM EDT35.004.807.0011.200.00-101366.80%
LAZ240816C000360002024-07-08 3:47PM EDT36.004.216.0010.000.00-61054.69%
LAZ240816C000370002024-07-16 11:00AM EDT37.008.675.008.900.00-113113.72%
LAZ240816C000380002024-07-17 3:44PM EDT38.007.564.108.000.00-2101106.89%
LAZ240816C000390002024-07-10 12:19PM EDT39.001.754.106.000.00-817270.36%
LAZ240816C000400002024-07-22 2:12PM EDT40.004.303.504.300.00-138041.75%
LAZ240816C000410002024-07-16 12:40PM EDT41.005.001.903.900.00-512450.78%
LAZ240816C000420002024-07-22 11:22AM EDT42.003.112.202.600.00-81634.72%
LAZ240816C000430002024-07-15 1:16PM EDT43.001.391.152.000.00-226334.96%
LAZ240816C000440002024-07-18 2:25PM EDT44.002.301.001.450.00-53634.03%
LAZ240816C000450002024-07-22 3:57PM EDT45.000.930.601.150.00-152936.52%
LAZ240816C000460002024-07-22 11:24AM EDT46.000.800.300.700.00-2833.45%
LAZ240816C000470002024-07-19 3:22PM EDT47.000.700.050.600.00-11537.21%
LAZ240816C000480002024-07-22 10:53AM EDT48.000.340.000.500.00-138940.04%
LAZ240816C000490002024-07-18 11:29AM EDT49.000.500.001.950.00-595859.18%
LAZ240816C000500002024-07-18 3:09PM EDT50.000.220.001.200.00-292953.52%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ240816P000300002024-07-03 12:09PM EDT30.000.150.000.050.00--364.06%
LAZ240816P000310002024-06-25 1:04PM EDT31.000.250.000.750.00-12697.17%
LAZ240816P000330002024-06-26 1:08PM EDT33.000.700.000.750.00--4583.11%
LAZ240816P000340002024-06-21 1:29PM EDT34.000.850.002.150.00-423423107.03%
LAZ240816P000350002024-07-11 10:11AM EDT35.000.200.000.750.00-1769.53%
LAZ240816P000360002024-06-25 2:20PM EDT36.001.400.000.750.00-11162.89%
LAZ240816P000370002024-07-15 11:05AM EDT37.000.120.000.450.00-3459.67%
LAZ240816P000380002024-07-15 3:50PM EDT38.000.200.000.600.00-12458.55%
LAZ240816P000390002024-07-22 10:59AM EDT39.000.140.000.600.00-112051.37%
LAZ240816P000400002024-07-09 11:54AM EDT40.001.500.050.600.00-2244.14%
LAZ240816P000410002024-07-22 12:12PM EDT41.000.350.000.700.00-31739.55%
LAZ240816P000420002024-07-19 2:54PM EDT42.000.850.001.150.00-61142.63%
LAZ240816P000430002024-07-18 3:00PM EDT43.000.950.551.500.00-5541.11%
LAZ240816P000440002024-07-22 3:20PM EDT44.001.750.551.850.00-1437.89%
LAZ240816P000450002024-07-18 1:05PM EDT45.001.651.552.850.00-321547.14%
LAZ240816P000460002024-07-18 11:36AM EDT46.002.151.454.500.00-1569.82%
LAZ240816P000470002024-07-15 12:34PM EDT47.004.561.705.600.00-8279.74%
LAZ240816P000480002024-07-18 3:25PM EDT48.004.002.506.600.00-6386.87%
LAZ240816P000490002024-07-16 2:14PM EDT49.004.503.907.000.00--979.39%