Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 81.64% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 1.60 | 5.20 | 0.00 | - | - | 0 | 106.45% |
| LAZ240517C00036000 | 2024-04-29 11:26AM EDT | 36.00 | 3.95 | 0.50 | 3.70 | 0.00 | - | 11 | 13 | 76.17% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 0.85 | 3.60 | 0.00 | - | 3 | 12 | 91.26% |
| LAZ240517C00038000 | 2024-04-29 12:09PM EDT | 38.00 | 1.85 | 0.60 | 1.05 | 0.00 | - | 1 | 30 | 28.52% |
| LAZ240517C00039000 | 2024-05-01 1:59PM EDT | 39.00 | 0.45 | 0.10 | 0.70 | -1.10 | -70.97% | 2 | 126 | 31.40% |
| LAZ240517C00040000 | 2024-05-01 12:47PM EDT | 40.00 | 0.12 | 0.15 | 0.35 | -0.18 | -60.00% | 5 | 118 | 29.59% |
| LAZ240517C00041000 | 2024-04-30 2:20PM EDT | 41.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 92 | 30.96% |
| LAZ240517C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 5 | 231 | 71.58% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 318 | 81.74% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 34 | 58.79% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 96.88% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 72.27% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 77.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 271.88% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 196.48% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 59.38% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 121.19% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 109.47% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 97.75% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 40 | 51 | 37.89% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 79 | 37.01% |
| LAZ240517P00036000 | 2024-05-01 12:00PM EDT | 36.00 | 0.35 | 0.10 | 1.05 | +0.16 | +84.21% | 11 | 233 | 61.52% |
| LAZ240517P00037000 | 2024-05-01 9:51AM EDT | 37.00 | 0.50 | 0.40 | 1.05 | 0.00 | - | 4 | 38 | 49.02% |
| LAZ240517P00038000 | 2024-04-29 9:58AM EDT | 38.00 | 0.55 | 0.90 | 2.10 | 0.00 | - | 6 | 62 | 67.38% |
| LAZ240517P00039000 | 2024-04-30 12:01PM EDT | 39.00 | 1.50 | 1.00 | 1.85 | 0.00 | - | 2 | 54 | 42.92% |
| LAZ240517P00040000 | 2024-05-01 9:41AM EDT | 40.00 | 2.10 | 1.25 | 2.60 | -0.16 | -7.08% | 15 | 30 | 46.09% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 1.15 | 4.20 | 0.00 | - | 13 | 2 | 75.64% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 81.69% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 4.40 | 8.00 | 0.00 | - | 1 | 2 | 62.40% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 68.75% |
© 2024 Yahoo. All rights reserved.