Lazard, Inc. (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZ241220C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ241220C00035000 | 2024-04-19 10:38AM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ241220C00038000 | 2024-04-25 10:00AM EDT | 38.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ241220C00039000 | 2024-04-29 12:37PM EDT | 39.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LAZ241220C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LAZ241220C00041000 | 2024-04-25 3:42PM EDT | 41.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LAZ241220C00042000 | 2024-05-02 1:23PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| LAZ241220C00043000 | 2024-04-26 3:53PM EDT | 43.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LAZ241220C00045000 | 2024-05-02 11:30AM EDT | 45.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LAZ241220C00046000 | 2024-05-01 9:54AM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ241220C00047000 | 2024-05-02 10:02AM EDT | 47.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LAZ241220C00048000 | 2024-05-02 10:10AM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAZ241220C00049000 | 2024-05-01 2:13PM EDT | 49.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LAZ241220C00050000 | 2024-05-02 10:03AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ241220C00055000 | 2024-04-08 11:56AM EDT | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-05-02 2:54PM EDT | 29.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| LAZ241220P00030000 | 2024-05-02 10:05AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAZ241220P00031000 | 2024-05-02 10:05AM EDT | 31.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LAZ241220P00032000 | 2024-05-02 2:31PM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LAZ241220P00033000 | 2024-05-02 2:31PM EDT | 33.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LAZ241220P00034000 | 2024-04-29 2:53PM EDT | 34.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LAZ241220P00035000 | 2024-05-02 2:54PM EDT | 35.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LAZ241220P00039000 | 2024-04-26 9:44AM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| LAZ241220P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZ241220P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ241220P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.