Lazard Ltd (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ230217C00033000 | 2023-02-02 3:37PM EST | 33.00 | 8.10 | 6.60 | 9.50 | 0.00 | - | 12 | 8 | 112.79% |
| LAZ230217C00034000 | 2023-01-19 9:30AM EST | 34.00 | 4.39 | 5.60 | 7.50 | 0.00 | - | - | 1 | 64.06% |
| LAZ230217C00035000 | 2023-01-27 12:10PM EST | 35.00 | 6.57 | 4.70 | 6.20 | 0.00 | - | 2 | 1 | 97.66% |
| LAZ230217C00036000 | 2023-02-01 10:44AM EST | 36.00 | 3.83 | 3.30 | 5.70 | 0.00 | - | 4 | 73 | 108.20% |
| LAZ230217C00037000 | 2023-02-02 2:05PM EST | 37.00 | 6.25 | 1.65 | 4.20 | 0.00 | - | 3 | 41 | 73.44% |
| LAZ230217C00038000 | 2023-02-02 2:34PM EST | 38.00 | 3.60 | 2.40 | 2.90 | 0.00 | - | 13 | 157 | 48.05% |
| LAZ230217C00039000 | 2023-02-03 3:18PM EST | 39.00 | 1.70 | 1.00 | 1.95 | -2.58 | -60.28% | 10 | 514 | 38.18% |
| LAZ230217C00040000 | 2023-02-03 2:34PM EST | 40.00 | 1.00 | 0.95 | 1.30 | -2.05 | -67.21% | 57 | 1,440 | 37.01% |
| LAZ230217C00041000 | 2023-02-03 1:11PM EST | 41.00 | 0.40 | 0.50 | 0.75 | -0.39 | -49.37% | 23 | 177 | 34.42% |
| LAZ230217C00042000 | 2023-02-03 12:43PM EST | 42.00 | 0.23 | 0.20 | 0.45 | -0.17 | -42.50% | 1 | 142 | 35.45% |
| LAZ230217C00043000 | 2023-02-03 1:42PM EST | 43.00 | 0.10 | 0.05 | 0.25 | -0.93 | -90.29% | 32 | 290 | 36.04% |
| LAZ230217C00044000 | 2023-02-03 1:43PM EST | 44.00 | 0.10 | 0.05 | 0.10 | -0.55 | -84.62% | 4 | 65 | 33.99% |
| LAZ230217C00045000 | 2023-01-30 11:28AM EST | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 90.38% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ230217P00029000 | 2022-12-30 2:23PM EST | 29.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 92.19% |
| LAZ230217P00030000 | 2023-02-02 1:32PM EST | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 98.83% |
| LAZ230217P00031000 | 2023-01-23 3:09PM EST | 31.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 120.90% |
| LAZ230217P00032000 | 2023-02-01 10:04AM EST | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 67.97% |
| LAZ230217P00033000 | 2023-01-31 11:34AM EST | 33.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 19 | 100.98% |
| LAZ230217P00034000 | 2023-01-23 11:58AM EST | 34.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 97.95% |
| LAZ230217P00035000 | 2023-01-31 11:32AM EST | 35.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 79 | 52.34% |
| LAZ230217P00036000 | 2023-02-01 2:27PM EST | 36.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 23 | 45 | 72.75% |
| LAZ230217P00037000 | 2023-02-01 10:34AM EST | 37.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 6 | 69 | 52.44% |
| LAZ230217P00038000 | 2023-02-03 1:38PM EST | 38.00 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 4 | 231 | 48.93% |
| LAZ230217P00039000 | 2023-02-03 11:59AM EST | 39.00 | 0.75 | 0.50 | 1.15 | +0.50 | +200.00% | 64 | 22 | 61.67% |
| LAZ230217P00040000 | 2023-02-03 3:34PM EST | 40.00 | 1.10 | 0.90 | 1.20 | -0.36 | -24.66% | 49 | 41 | 48.15% |
| LAZ230217P00041000 | 2023-02-02 2:53PM EST | 41.00 | 1.40 | 1.25 | 1.70 | +1.40 | - | - | 10 | 47.27% |
| LAZ230217P00042000 | 2023-02-01 2:38PM EST | 42.00 | 2.95 | 1.00 | 3.70 | 0.00 | - | 40 | 22 | 95.41% |
| LAZ230217P00043000 | 2023-02-02 2:49PM EST | 43.00 | 3.14 | 1.80 | 3.90 | +3.14 | - | - | 1 | 79.39% |
| LAZ230217P00045000 | 2023-02-02 10:24AM EST | 45.00 | 3.44 | 3.80 | 5.50 | 0.00 | - | 1 | 1 | 84.03% |
| LAZ230217P00047000 | 2023-02-02 12:10PM EST | 47.00 | 4.47 | 6.60 | 7.70 | 0.00 | - | 3 | 3 | 84.38% |
© 2023 Yahoo. All rights reserved.
