LAZ - Lazard Ltd

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ230616C000200002022-10-25 12:02PM EDT20.0013.5015.3018.600.00--0920.12%
LAZ230616C000260002023-06-06 10:57AM EDT26.005.002.006.800.00-2178.91%
LAZ230616C000270002023-05-12 2:27PM EDT27.002.231.506.000.00--1106.45%
LAZ230616C000280002023-06-02 9:47AM EDT28.002.001.752.850.00-1293.55%
LAZ230616C000290002023-06-06 1:34PM EDT29.001.831.051.850.00-213070.02%
LAZ230616C000300002023-06-09 11:18AM EDT30.000.780.650.85-0.65-45.45%454943.95%
LAZ230616C000310002023-06-09 3:37PM EDT31.000.220.150.35-0.48-68.57%12524940.33%
LAZ230616C000320002023-06-06 11:15AM EDT32.000.240.002.150.00-366112.50%
LAZ230616C000330002023-05-30 10:45AM EDT33.000.050.000.100.00-19151.56%
LAZ230616C000340002023-05-18 11:59AM EDT34.000.130.002.150.00-19152.15%
LAZ230616C000350002023-05-18 9:47AM EDT35.000.050.002.150.00-115169.34%
LAZ230616C000360002023-06-02 9:48AM EDT36.000.150.000.100.00-106675.78%
LAZ230616C000370002023-05-15 9:38AM EDT37.000.050.000.100.00-16385.16%
LAZ230616C000380002023-06-07 9:58AM EDT38.000.040.000.45-0.01-20.00%432129.49%
LAZ230616C000390002023-05-10 12:09PM EDT39.000.050.001.900.00-235217.29%
LAZ230616C000400002023-06-09 11:50AM EDT40.000.050.000.450.00-4142150.20%
LAZ230616C000410002023-05-01 11:11AM EDT41.000.100.000.100.00-263119.53%
LAZ230616C000420002023-05-31 9:30AM EDT42.000.030.002.150.00-552264.45%
LAZ230616C000430002023-04-24 11:28AM EDT43.000.050.000.750.00-245201.17%
LAZ230616C000440002023-04-12 2:52PM EDT44.000.100.000.100.00-71,658142.19%
LAZ230616C000450002023-04-26 1:15PM EDT45.000.100.000.100.00-2073149.22%
LAZ230616C000460002023-04-25 12:28PM EDT46.000.100.002.150.00-143306.64%
LAZ230616C000470002023-03-23 3:54PM EDT47.000.090.002.200.00-444318.55%
LAZ230616C000500002023-04-10 9:35AM EDT50.000.120.000.100.00-210181.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ230616P000200002023-04-27 3:16PM EDT20.000.100.000.750.00-5161253.13%
LAZ230616P000220002023-05-22 11:11AM EDT22.000.050.002.150.00--18295.90%
LAZ230616P000230002023-05-30 9:30AM EDT23.000.050.002.150.00-16268.16%
LAZ230616P000240002023-06-07 9:30AM EDT24.000.050.002.150.00-17241.21%
LAZ230616P000250002023-05-25 11:35AM EDT25.000.250.000.050.00-4211476.56%
LAZ230616P000260002023-06-01 3:04PM EDT26.000.100.000.050.00-11263.28%
LAZ230616P000270002023-06-07 9:30AM EDT27.000.100.000.150.00-13662.50%
LAZ230616P000280002023-06-06 3:56PM EDT28.000.060.054.800.00-2638233.11%
LAZ230616P000290002023-05-26 3:03PM EDT29.001.000.100.200.00-33143.56%
LAZ230616P000300002023-06-08 3:30PM EDT30.000.350.250.450.00-211138.67%
LAZ230616P000310002023-06-05 1:40PM EDT31.001.220.102.250.00-154650.29%
LAZ230616P000320002023-06-02 11:05AM EDT32.001.850.102.050.00-144362.31%
LAZ230616P000330002023-05-16 3:41PM EDT33.004.750.653.400.00-41107.72%
LAZ230616P000340002023-05-03 3:47PM EDT34.004.802.254.400.00-41125.39%
LAZ230616P000350002023-05-04 11:50AM EDT35.006.551.806.500.00-110222.56%
LAZ230616P000360002023-05-18 12:45PM EDT36.007.603.107.900.00-10267.38%
LAZ230616P000370002023-04-17 2:58PM EDT37.003.606.0010.800.00-50248.83%
LAZ230616P000380002023-05-09 10:42AM EDT38.009.306.008.200.00-10164.65%
LAZ230616P000390002023-03-10 1:07PM EDT39.005.706.209.500.00-10429205.86%
LAZ230616P000400002023-05-15 3:12PM EDT40.0011.027.2012.000.00-10335.45%
LAZ230616P000410002023-05-08 11:21AM EDT41.0012.407.7012.500.00-40312.40%
LAZ230616P000430002023-05-04 11:41AM EDT43.0014.679.7014.500.00-200336.91%
LAZ230616P000470002023-02-15 4:58PM EDT47.008.7412.3016.200.00-260.00%
LAZ230616P000500002023-02-02 11:31AM EDT50.008.3011.2012.500.00--10.00%