Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00020000 | 2024-08-30 1:56PM EDT | 20.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00025000 | 2024-08-23 3:49PM EDT | 25.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920C00030000 | 2024-09-06 10:36AM EDT | 30.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00031000 | 2024-09-05 11:46AM EDT | 31.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00032000 | 2024-08-29 1:01PM EDT | 32.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZ240920C00033000 | 2024-09-12 1:05PM EDT | 33.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZ240920C00034000 | 2024-09-06 10:36AM EDT | 34.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00035000 | 2024-09-04 12:02PM EDT | 35.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00036000 | 2024-09-12 11:47AM EDT | 36.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920C00037000 | 2024-09-12 1:05PM EDT | 37.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00038000 | 2024-09-12 10:18AM EDT | 38.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00039000 | 2024-09-09 3:08PM EDT | 39.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00040000 | 2024-09-05 11:45AM EDT | 40.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920C00041000 | 2024-09-12 10:18AM EDT | 41.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZ240920C00042000 | 2024-09-12 10:27AM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZ240920C00043000 | 2024-09-09 11:07AM EDT | 43.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00044000 | 2024-09-13 10:39AM EDT | 44.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZ240920C00045000 | 2024-09-16 12:15PM EDT | 45.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| LAZ240920C00046000 | 2024-09-16 11:06AM EDT | 46.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LAZ240920C00047000 | 2024-09-13 10:59AM EDT | 47.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00048000 | 2024-09-13 2:48PM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LAZ240920C00049000 | 2024-08-22 2:09PM EDT | 49.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LAZ240920C00050000 | 2024-09-16 3:45PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LAZ240920C00055000 | 2024-09-12 11:41AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 410.16% |
| LAZ240920P00030000 | 2024-08-20 11:07AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LAZ240920P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 20 | 45 | 402.34% |
| LAZ240920P00032000 | 2024-08-06 1:30PM EDT | 32.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 150 | 372.66% |
| LAZ240920P00033000 | 2024-09-16 3:13PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LAZ240920P00034000 | 2024-07-12 11:22AM EDT | 34.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 11 | 60 | 246.09% |
| LAZ240920P00035000 | 2024-09-10 11:21AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240920P00036000 | 2024-08-12 12:45PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 130.47% |
| LAZ240920P00037000 | 2024-09-11 9:50AM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240920P00038000 | 2024-08-09 3:44PM EDT | 38.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 256.25% |
| LAZ240920P00039000 | 2024-07-24 12:50PM EDT | 39.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 169.73% |
| LAZ240920P00040000 | 2024-08-12 9:42AM EDT | 40.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 107.81% |
| LAZ240920P00041000 | 2024-08-06 3:00PM EDT | 41.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 52 | 202.15% |
| LAZ240920P00042000 | 2024-08-20 2:13PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240920P00043000 | 2024-08-22 10:32AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LAZ240920P00044000 | 2024-08-19 1:42PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LAZ240920P00045000 | 2024-09-16 10:07AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240920P00046000 | 2024-09-10 10:07AM EDT | 46.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ240920P00047000 | 2024-09-16 1:23PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| LAZ240920P00048000 | 2024-09-04 11:53AM EDT | 48.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LAZ240920P00049000 | 2024-09-13 3:08PM EDT | 49.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920P00050000 | 2024-08-20 3:14PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920P00055000 | 2024-09-12 1:05PM EDT | 55.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920P00060000 | 2024-09-10 1:15PM EDT | 60.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.