Lazard, Inc. (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00030000 | 2024-04-24 10:47AM EDT | 30.00 | 9.32 | 7.20 | 10.10 | 0.00 | - | 7 | 10 | 48.05% |
| LAZ240920C00031000 | 2024-04-09 10:25AM EDT | 31.00 | 10.99 | 6.30 | 8.70 | 0.00 | - | 1 | 2 | 37.16% |
| LAZ240920C00032000 | 2024-04-09 10:19AM EDT | 32.00 | 10.00 | 5.40 | 7.80 | 0.00 | - | 1 | 1 | 35.25% |
| LAZ240920C00033000 | 2024-04-18 10:17AM EDT | 33.00 | 6.00 | 6.20 | 7.30 | 0.00 | - | 2 | 3 | 38.99% |
| LAZ240920C00034000 | 2024-04-19 10:39AM EDT | 34.00 | 5.40 | 3.90 | 7.70 | 0.00 | - | 22 | 33 | 52.42% |
| LAZ240920C00035000 | 2024-04-02 9:49AM EDT | 35.00 | 6.30 | 3.50 | 5.40 | 0.00 | - | 1 | 3 | 32.13% |
| LAZ240920C00036000 | 2024-04-26 3:39PM EDT | 36.00 | 4.50 | 2.90 | 4.70 | -1.50 | -25.00% | 2 | 2 | 31.45% |
| LAZ240920C00037000 | 2024-04-10 11:10AM EDT | 37.00 | 5.20 | 1.95 | 4.10 | 0.00 | - | 5 | 4 | 31.35% |
| LAZ240920C00038000 | 2024-04-25 10:10AM EDT | 38.00 | 2.65 | 1.65 | 3.50 | 0.00 | - | 5 | 55 | 30.71% |
| LAZ240920C00039000 | 2024-04-17 10:41AM EDT | 39.00 | 2.39 | 0.75 | 3.10 | 0.00 | - | 1 | 14 | 31.60% |
| LAZ240920C00040000 | 2024-04-23 9:46AM EDT | 40.00 | 2.50 | 2.20 | 2.45 | 0.00 | - | 10 | 30 | 29.42% |
| LAZ240920C00041000 | 2024-04-24 10:31AM EDT | 41.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 1 | 84 | 29.76% |
| LAZ240920C00042000 | 2024-04-25 10:16AM EDT | 42.00 | 1.40 | 0.90 | 1.70 | 0.00 | - | 2 | 61 | 29.08% |
| LAZ240920C00043000 | 2024-04-19 2:39PM EDT | 43.00 | 1.05 | 0.50 | 3.10 | 0.00 | - | 13 | 107 | 47.02% |
| LAZ240920C00044000 | 2024-04-18 1:50PM EDT | 44.00 | 0.85 | 0.80 | 2.45 | 0.00 | - | 24 | 49 | 43.36% |
| LAZ240920C00045000 | 2024-04-26 3:25PM EDT | 45.00 | 0.55 | 0.70 | 0.95 | -0.15 | -21.43% | 7 | 618 | 28.98% |
| LAZ240920C00046000 | 2024-04-26 1:09PM EDT | 46.00 | 0.75 | 0.60 | 0.80 | -0.15 | -16.67% | 16 | 95 | 29.32% |
| LAZ240920C00047000 | 2024-04-26 12:20PM EDT | 47.00 | 0.60 | 0.45 | 1.20 | +0.14 | +30.43% | 12 | 5 | 36.96% |
| LAZ240920C00048000 | 2024-04-26 12:26PM EDT | 48.00 | 0.45 | 0.30 | 0.50 | -0.15 | -25.00% | 40 | 54 | 28.86% |
| LAZ240920C00050000 | 2024-04-26 1:08PM EDT | 50.00 | 0.29 | 0.15 | 0.30 | +0.01 | +3.57% | 6 | 48 | 28.42% |
| LAZ240920C00055000 | 2024-04-09 10:18AM EDT | 55.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 27 | 37.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 50.68% |
| LAZ240920P00030000 | 2024-04-23 12:28PM EDT | 30.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 1 | 64 | 37.55% |
| LAZ240920P00031000 | 2024-04-25 9:51AM EDT | 31.00 | 0.81 | 0.50 | 0.65 | 0.00 | - | 24 | 41 | 36.04% |
| LAZ240920P00032000 | 2024-04-23 3:33PM EDT | 32.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | 6 | 47 | 35.11% |
| LAZ240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 1.00 | 0.80 | 1.00 | -0.30 | -23.08% | 22 | 103 | 34.55% |
| LAZ240920P00034000 | 2024-04-25 3:34PM EDT | 34.00 | 1.23 | 1.05 | 1.25 | 0.00 | - | 12 | 30 | 34.16% |
| LAZ240920P00035000 | 2024-04-12 2:09PM EDT | 35.00 | 1.75 | 1.35 | 2.00 | 0.00 | - | 7 | 80 | 39.28% |
| LAZ240920P00036000 | 2024-03-22 10:50AM EDT | 36.00 | 1.50 | 0.95 | 2.40 | 0.00 | - | 1 | 6 | 39.28% |
| LAZ240920P00037000 | 2024-04-05 1:54PM EDT | 37.00 | 1.80 | 0.55 | 3.50 | 0.00 | - | 14 | 40 | 46.34% |
| LAZ240920P00038000 | 2024-04-19 11:34AM EDT | 38.00 | 3.10 | 1.65 | 2.75 | 0.00 | - | 5 | 6 | 33.23% |
| LAZ240920P00039000 | 2024-04-09 10:15AM EDT | 39.00 | 2.30 | 1.20 | 3.20 | 0.00 | - | 7 | 19 | 32.54% |
| LAZ240920P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 4.00 | 3.40 | 4.70 | 0.00 | - | 2 | 28 | 42.04% |
| LAZ240920P00041000 | 2024-04-08 2:13PM EDT | 41.00 | 3.20 | 3.60 | 5.90 | 0.00 | - | - | 13 | 48.05% |
| LAZ240920P00042000 | 2024-03-25 9:52AM EDT | 42.00 | 4.20 | 5.00 | 6.90 | 0.00 | - | 1 | 1 | 51.73% |
| LAZ240920P00044000 | 2024-02-20 1:39PM EDT | 44.00 | 7.00 | 4.80 | 5.70 | 0.00 | - | - | 16 | 23.10% |
| LAZ240920P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 5.80 | 6.60 | 7.90 | 0.00 | - | 4 | 13 | 40.14% |
| LAZ240920P00046000 | 2024-03-28 10:26AM EDT | 46.00 | 6.10 | 7.70 | 8.10 | 0.00 | - | 8 | 9 | 33.23% |
| LAZ240920P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 7.10 | 8.50 | 10.80 | 0.00 | - | - | 1 | 55.37% |
| LAZ240920P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.26 | 9.00 | 13.90 | 0.00 | - | 2 | 3 | 63.77% |
© 2024 Yahoo. All rights reserved.