Australia markets open in 6 hours 15 minutes

Lazard Ltd (LAZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.99-0.27 (-0.69%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ220819C000300002022-07-06 10:02AM EDT30.003.406.507.600.00--00.00%
LAZ220819C000310002022-08-04 2:55PM EDT31.007.705.908.900.00-450283.98%
LAZ220819C000320002022-08-04 2:55PM EDT32.005.506.908.900.00-800257.62%
LAZ220819C000330002022-08-04 3:26PM EDT33.005.384.008.000.00-909081.25%
LAZ220819C000340002022-08-04 3:25PM EDT34.004.404.805.100.00-4510103.52%
LAZ220819C000350002022-08-09 2:59PM EDT35.002.282.404.600.00-27150.00%
LAZ220819C000360002022-08-11 1:14PM EDT36.003.152.903.100.00-179068.75%
LAZ220819C000370002022-08-16 12:26PM EDT37.002.351.952.800.00-125080.66%
LAZ220819C000380002022-08-16 2:45PM EDT38.001.350.751.150.00-516336.52%
LAZ220819C000390002022-08-17 11:09AM EDT39.000.390.300.40-0.16-29.09%17928.71%
LAZ220819C000400002022-08-12 3:06PM EDT40.000.350.000.100.00-516230.08%
LAZ220819C000410002022-08-03 11:23AM EDT41.000.100.000.100.00-111147.07%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ220819P000240002022-07-21 11:36AM EDT24.000.120.000.050.00-103234.38%
LAZ220819P000250002022-07-05 10:33AM EDT25.000.330.000.800.00-2658359.38%
LAZ220819P000260002022-07-28 9:40AM EDT26.000.060.000.050.00-1239198.44%
LAZ220819P000270002022-07-26 11:51AM EDT27.000.150.000.050.00-17182.81%
LAZ220819P000280002022-08-03 1:47PM EDT28.000.460.000.050.00-2030167.19%
LAZ220819P000290002022-07-29 10:09AM EDT29.000.100.000.050.00-140151.56%
LAZ220819P000300002022-08-02 1:58PM EDT30.000.050.000.050.00-530135.94%
LAZ220819P000310002022-08-10 3:09PM EDT31.000.050.000.050.00-584120.31%
LAZ220819P000320002022-08-09 3:21PM EDT32.000.050.000.050.00-1241106.25%
LAZ220819P000330002022-08-05 9:44AM EDT33.000.120.000.050.00-312092.19%
LAZ220819P000340002022-08-11 9:30AM EDT34.000.050.000.050.00-42177.34%
LAZ220819P000350002022-08-17 11:57AM EDT35.000.020.000.05-0.08-80.00%15863.28%
LAZ220819P000360002022-08-10 11:56AM EDT36.000.100.000.050.00-15656.64%
LAZ220819P000370002022-08-10 10:27AM EDT37.000.220.000.850.00-52484.38%
LAZ220819P000380002022-08-15 11:26AM EDT38.000.120.050.150.00-1535.55%
LAZ220819P000390002022-08-17 1:12PM EDT39.000.380.350.45+0.06+18.75%15831.54%
LAZ220819P000400002022-08-03 12:46PM EDT40.001.850.802.150.00-1261.52%
LAZ220819P000410002022-08-11 12:32PM EDT41.001.951.352.450.00--281.84%