LAZ - Lazard Ltd
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ230616C00020000 | 2022-10-25 12:02PM EDT | 20.00 | 13.50 | 15.30 | 18.60 | 0.00 | - | - | 0 | 920.12% |
| LAZ230616C00026000 | 2023-06-06 10:57AM EDT | 26.00 | 5.00 | 2.00 | 6.80 | 0.00 | - | 2 | 1 | 78.91% |
| LAZ230616C00027000 | 2023-05-12 2:27PM EDT | 27.00 | 2.23 | 1.50 | 6.00 | 0.00 | - | - | 1 | 106.45% |
| LAZ230616C00028000 | 2023-06-02 9:47AM EDT | 28.00 | 2.00 | 1.75 | 2.85 | 0.00 | - | 1 | 2 | 93.55% |
| LAZ230616C00029000 | 2023-06-06 1:34PM EDT | 29.00 | 1.83 | 1.05 | 1.85 | 0.00 | - | 2 | 130 | 70.02% |
| LAZ230616C00030000 | 2023-06-09 11:18AM EDT | 30.00 | 0.78 | 0.65 | 0.85 | -0.65 | -45.45% | 4 | 549 | 43.95% |
| LAZ230616C00031000 | 2023-06-09 3:37PM EDT | 31.00 | 0.22 | 0.15 | 0.35 | -0.48 | -68.57% | 125 | 249 | 40.33% |
| LAZ230616C00032000 | 2023-06-06 11:15AM EDT | 32.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 3 | 66 | 112.50% |
| LAZ230616C00033000 | 2023-05-30 10:45AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 51.56% |
| LAZ230616C00034000 | 2023-05-18 11:59AM EDT | 34.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 152.15% |
| LAZ230616C00035000 | 2023-05-18 9:47AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 169.34% |
| LAZ230616C00036000 | 2023-06-02 9:48AM EDT | 36.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 66 | 75.78% |
| LAZ230616C00037000 | 2023-05-15 9:38AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 85.16% |
| LAZ230616C00038000 | 2023-06-07 9:58AM EDT | 38.00 | 0.04 | 0.00 | 0.45 | -0.01 | -20.00% | 4 | 32 | 129.49% |
| LAZ230616C00039000 | 2023-05-10 12:09PM EDT | 39.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 35 | 217.29% |
| LAZ230616C00040000 | 2023-06-09 11:50AM EDT | 40.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 142 | 150.20% |
| LAZ230616C00041000 | 2023-05-01 11:11AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 119.53% |
| LAZ230616C00042000 | 2023-05-31 9:30AM EDT | 42.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 5 | 52 | 264.45% |
| LAZ230616C00043000 | 2023-04-24 11:28AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 201.17% |
| LAZ230616C00044000 | 2023-04-12 2:52PM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 1,658 | 142.19% |
| LAZ230616C00045000 | 2023-04-26 1:15PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 73 | 149.22% |
| LAZ230616C00046000 | 2023-04-25 12:28PM EDT | 46.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 306.64% |
| LAZ230616C00047000 | 2023-03-23 3:54PM EDT | 47.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 4 | 44 | 318.55% |
| LAZ230616C00050000 | 2023-04-10 9:35AM EDT | 50.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 181.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ230616P00020000 | 2023-04-27 3:16PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 161 | 253.13% |
| LAZ230616P00022000 | 2023-05-22 11:11AM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 18 | 295.90% |
| LAZ230616P00023000 | 2023-05-30 9:30AM EDT | 23.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 268.16% |
| LAZ230616P00024000 | 2023-06-07 9:30AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 241.21% |
| LAZ230616P00025000 | 2023-05-25 11:35AM EDT | 25.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 42 | 114 | 76.56% |
| LAZ230616P00026000 | 2023-06-01 3:04PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 63.28% |
| LAZ230616P00027000 | 2023-06-07 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 62.50% |
| LAZ230616P00028000 | 2023-06-06 3:56PM EDT | 28.00 | 0.06 | 0.05 | 4.80 | 0.00 | - | 2 | 638 | 233.11% |
| LAZ230616P00029000 | 2023-05-26 3:03PM EDT | 29.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 3 | 31 | 43.56% |
| LAZ230616P00030000 | 2023-06-08 3:30PM EDT | 30.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2 | 111 | 38.67% |
| LAZ230616P00031000 | 2023-06-05 1:40PM EDT | 31.00 | 1.22 | 0.10 | 2.25 | 0.00 | - | 1 | 546 | 50.29% |
| LAZ230616P00032000 | 2023-06-02 11:05AM EDT | 32.00 | 1.85 | 0.10 | 2.05 | 0.00 | - | 1 | 443 | 62.31% |
| LAZ230616P00033000 | 2023-05-16 3:41PM EDT | 33.00 | 4.75 | 0.65 | 3.40 | 0.00 | - | 4 | 1 | 107.72% |
| LAZ230616P00034000 | 2023-05-03 3:47PM EDT | 34.00 | 4.80 | 2.25 | 4.40 | 0.00 | - | 4 | 1 | 125.39% |
| LAZ230616P00035000 | 2023-05-04 11:50AM EDT | 35.00 | 6.55 | 1.80 | 6.50 | 0.00 | - | 11 | 0 | 222.56% |
| LAZ230616P00036000 | 2023-05-18 12:45PM EDT | 36.00 | 7.60 | 3.10 | 7.90 | 0.00 | - | 1 | 0 | 267.38% |
| LAZ230616P00037000 | 2023-04-17 2:58PM EDT | 37.00 | 3.60 | 6.00 | 10.80 | 0.00 | - | 5 | 0 | 248.83% |
| LAZ230616P00038000 | 2023-05-09 10:42AM EDT | 38.00 | 9.30 | 6.00 | 8.20 | 0.00 | - | 1 | 0 | 164.65% |
| LAZ230616P00039000 | 2023-03-10 1:07PM EDT | 39.00 | 5.70 | 6.20 | 9.50 | 0.00 | - | 10 | 429 | 205.86% |
| LAZ230616P00040000 | 2023-05-15 3:12PM EDT | 40.00 | 11.02 | 7.20 | 12.00 | 0.00 | - | 1 | 0 | 335.45% |
| LAZ230616P00041000 | 2023-05-08 11:21AM EDT | 41.00 | 12.40 | 7.70 | 12.50 | 0.00 | - | 4 | 0 | 312.40% |
| LAZ230616P00043000 | 2023-05-04 11:41AM EDT | 43.00 | 14.67 | 9.70 | 14.50 | 0.00 | - | 20 | 0 | 336.91% |
| LAZ230616P00047000 | 2023-02-15 4:58PM EDT | 47.00 | 8.74 | 12.30 | 16.20 | 0.00 | - | 2 | 6 | 0.00% |
| LAZ230616P00050000 | 2023-02-02 11:31AM EDT | 50.00 | 8.30 | 11.20 | 12.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.