Australia markets close in 3 hours 54 minutes

Lazard Ltd (LAZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.42-0.43 (-1.05%)
At close: 04:00PM EST
40.42 -0.02 (-0.04%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ230217C000330002023-02-02 3:37PM EST33.008.106.609.500.00-128112.79%
LAZ230217C000340002023-01-19 9:30AM EST34.004.395.607.500.00--164.06%
LAZ230217C000350002023-01-27 12:10PM EST35.006.574.706.200.00-2197.66%
LAZ230217C000360002023-02-01 10:44AM EST36.003.833.305.700.00-473108.20%
LAZ230217C000370002023-02-02 2:05PM EST37.006.251.654.200.00-34173.44%
LAZ230217C000380002023-02-02 2:34PM EST38.003.602.402.900.00-1315748.05%
LAZ230217C000390002023-02-03 3:18PM EST39.001.701.001.95-2.58-60.28%1051438.18%
LAZ230217C000400002023-02-03 2:34PM EST40.001.000.951.30-2.05-67.21%571,44037.01%
LAZ230217C000410002023-02-03 1:11PM EST41.000.400.500.75-0.39-49.37%2317734.42%
LAZ230217C000420002023-02-03 12:43PM EST42.000.230.200.45-0.17-42.50%114235.45%
LAZ230217C000430002023-02-03 1:42PM EST43.000.100.050.25-0.93-90.29%3229036.04%
LAZ230217C000440002023-02-03 1:43PM EST44.000.100.050.10-0.55-84.62%46533.99%
LAZ230217C000450002023-01-30 11:28AM EST45.000.100.002.150.00-1890.38%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ230217P000290002022-12-30 2:23PM EST29.000.450.000.100.00-2792.19%
LAZ230217P000300002023-02-02 1:32PM EST30.000.050.000.250.00-1798.83%
LAZ230217P000310002023-01-23 3:09PM EST31.000.100.000.850.00-12120.90%
LAZ230217P000320002023-02-01 10:04AM EST32.000.050.000.100.00-3667.97%
LAZ230217P000330002023-01-31 11:34AM EST33.000.100.000.900.00-1019100.98%
LAZ230217P000340002023-01-23 11:58AM EST34.000.190.001.150.00-12297.95%
LAZ230217P000350002023-01-31 11:32AM EST35.000.200.050.150.00-17952.34%
LAZ230217P000360002023-02-01 2:27PM EST36.000.300.001.050.00-234572.75%
LAZ230217P000370002023-02-01 10:34AM EST37.000.550.150.350.00-66952.44%
LAZ230217P000380002023-02-03 1:38PM EST38.000.450.300.50-0.05-10.00%423148.93%
LAZ230217P000390002023-02-03 11:59AM EST39.000.750.501.15+0.50+200.00%642261.67%
LAZ230217P000400002023-02-03 3:34PM EST40.001.100.901.20-0.36-24.66%494148.15%
LAZ230217P000410002023-02-02 2:53PM EST41.001.401.251.70+1.40--1047.27%
LAZ230217P000420002023-02-01 2:38PM EST42.002.951.003.700.00-402295.41%
LAZ230217P000430002023-02-02 2:49PM EST43.003.141.803.90+3.14--179.39%
LAZ230217P000450002023-02-02 10:24AM EST45.003.443.805.500.00-1184.03%
LAZ230217P000470002023-02-02 12:10PM EST47.004.476.607.700.00-3384.38%