Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00025000 | 2024-08-27 10:37AM EDT | 25.00 | 24.96 | 23.90 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| LAZ241220C00029000 | 2024-09-11 10:14AM EDT | 29.00 | 16.46 | 21.80 | 25.30 | 0.00 | - | 4 | 3 | 128.81% |
| LAZ241220C00030000 | 2024-09-11 10:14AM EDT | 30.00 | 15.47 | 20.80 | 24.50 | 0.00 | - | 4 | 1 | 128.13% |
| LAZ241220C00031000 | 2024-09-11 10:14AM EDT | 31.00 | 14.57 | 20.00 | 23.20 | 0.00 | - | 4 | 8 | 115.04% |
| LAZ241220C00032000 | 2024-09-05 11:42AM EDT | 32.00 | 16.50 | 15.40 | 19.30 | 0.00 | - | 6 | 5 | 0.00% |
| LAZ241220C00033000 | 2024-09-09 3:08PM EDT | 33.00 | 14.58 | 14.60 | 18.40 | 0.00 | - | 6 | 5 | 0.00% |
| LAZ241220C00034000 | 2024-09-12 10:44AM EDT | 34.00 | 10.96 | 17.00 | 20.40 | 0.00 | - | 2 | 8 | 104.05% |
| LAZ241220C00035000 | 2024-09-09 10:43AM EDT | 35.00 | 12.98 | 12.70 | 16.20 | 0.00 | - | 4 | 7 | 0.00% |
| LAZ241220C00036000 | 2024-08-22 11:45AM EDT | 36.00 | 12.86 | 12.90 | 15.70 | 0.00 | - | 18 | 8 | 0.00% |
| LAZ241220C00037000 | 2024-09-23 3:33PM EDT | 37.00 | 14.14 | 14.10 | 17.60 | 0.00 | - | 1 | 23 | 93.21% |
| LAZ241220C00038000 | 2024-09-24 9:51AM EDT | 38.00 | 12.90 | 13.40 | 16.10 | 0.00 | - | 1 | 20 | 78.66% |
| LAZ241220C00039000 | 2024-10-08 3:17PM EDT | 39.00 | 9.86 | 12.10 | 15.70 | 0.00 | - | 2 | 54 | 85.40% |
| LAZ241220C00040000 | 2024-08-29 10:21AM EDT | 40.00 | 9.70 | 10.20 | 11.90 | 0.00 | - | 6 | 71 | 0.00% |
| LAZ241220C00041000 | 2024-09-10 3:20PM EDT | 41.00 | 7.35 | 9.10 | 10.40 | 0.00 | - | 32 | 38 | 0.00% |
| LAZ241220C00042000 | 2024-09-20 1:33PM EDT | 42.00 | 8.66 | 9.30 | 12.30 | 0.00 | - | 8 | 158 | 64.84% |
| LAZ241220C00043000 | 2024-08-20 1:36PM EDT | 43.00 | 6.14 | 7.70 | 9.50 | 0.00 | - | 3 | 73 | 0.00% |
| LAZ241220C00044000 | 2024-09-30 1:11PM EDT | 44.00 | 7.65 | 7.60 | 10.70 | 0.00 | - | 30 | 184 | 62.40% |
| LAZ241220C00045000 | 2024-09-17 9:58AM EDT | 45.00 | 5.80 | 7.90 | 8.70 | 0.00 | - | 1 | 127 | 42.55% |
| LAZ241220C00046000 | 2024-10-08 3:14PM EDT | 46.00 | 4.05 | 6.10 | 8.30 | 0.00 | - | 1 | 106 | 47.83% |
| LAZ241220C00047000 | 2024-10-08 3:14PM EDT | 47.00 | 3.45 | 5.30 | 7.10 | 0.00 | - | 10 | 102 | 40.80% |
| LAZ241220C00048000 | 2024-09-20 1:33PM EDT | 48.00 | 4.20 | 3.80 | 7.00 | 0.00 | - | 1 | 115 | 48.34% |
| LAZ241220C00049000 | 2024-10-07 3:02PM EDT | 49.00 | 2.45 | 3.60 | 5.40 | 0.00 | - | 2 | 103 | 36.26% |
| LAZ241220C00050000 | 2024-10-07 11:21AM EDT | 50.00 | 2.30 | 4.00 | 5.70 | 0.00 | - | 1 | 173 | 47.05% |
| LAZ241220C00055000 | 2024-10-11 2:43PM EDT | 55.00 | 1.70 | 0.70 | 2.10 | +0.90 | +112.50% | 6 | 636 | 33.15% |
| LAZ241220C00060000 | 2024-08-26 11:49AM EDT | 60.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 13 | 34.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-05-06 12:31PM EDT | 29.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 2 | 35 | 115.38% |
| LAZ241220P00030000 | 2024-08-20 3:57PM EDT | 30.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 16 | 24 | 97.36% |
| LAZ241220P00031000 | 2024-08-27 10:35AM EDT | 31.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 16 | 42 | 79.00% |
| LAZ241220P00032000 | 2024-06-27 3:26PM EDT | 32.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 4 | 62 | 86.52% |
| LAZ241220P00033000 | 2024-07-02 1:13PM EDT | 33.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 12 | 69 | 95.21% |
| LAZ241220P00034000 | 2024-07-26 1:57PM EDT | 34.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 2 | 24 | 91.16% |
| LAZ241220P00035000 | 2024-10-03 10:08AM EDT | 35.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 25 | 57 | 56.93% |
| LAZ241220P00036000 | 2024-07-29 3:35PM EDT | 36.00 | 0.89 | 0.00 | 0.40 | 0.00 | - | 6 | 18 | 52.44% |
| LAZ241220P00037000 | 2024-09-11 10:58AM EDT | 37.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 32 | 67.29% |
| LAZ241220P00038000 | 2024-08-07 10:10AM EDT | 38.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 12 | 40 | 71.78% |
| LAZ241220P00039000 | 2024-08-29 9:52AM EDT | 39.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 101 | 53.61% |
| LAZ241220P00040000 | 2024-09-26 10:08AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 50.10% |
| LAZ241220P00041000 | 2024-08-07 10:14AM EDT | 41.00 | 2.08 | 0.00 | 2.75 | 0.00 | - | 4 | 9 | 65.19% |
| LAZ241220P00042000 | 2024-09-09 11:32AM EDT | 42.00 | 1.30 | 0.00 | 2.70 | 0.00 | - | 23 | 37 | 60.55% |
| LAZ241220P00043000 | 2024-10-07 12:02PM EDT | 43.00 | 0.95 | 0.00 | 2.45 | 0.00 | - | 19 | 50 | 54.25% |
| LAZ241220P00044000 | 2024-09-16 12:03PM EDT | 44.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 19 | 41 | 52.32% |
| LAZ241220P00045000 | 2024-09-23 1:44PM EDT | 45.00 | 1.08 | 0.00 | 1.05 | 0.00 | - | 1 | 20 | 43.41% |
| LAZ241220P00046000 | 2024-09-19 10:31AM EDT | 46.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | 5 | 21 | 62.94% |
| LAZ241220P00047000 | 2024-09-19 10:31AM EDT | 47.00 | 1.75 | 0.00 | 1.35 | 0.00 | - | 50 | 61 | 40.09% |
| LAZ241220P00048000 | 2024-08-30 12:55PM EDT | 48.00 | 2.60 | 1.90 | 2.20 | 0.00 | - | 17 | 57 | 47.10% |
| LAZ241220P00049000 | 2024-09-17 10:55AM EDT | 49.00 | 2.59 | 0.50 | 1.70 | 0.00 | - | 10 | 83 | 36.28% |
| LAZ241220P00050000 | 2024-09-19 10:28AM EDT | 50.00 | 2.95 | 1.55 | 1.85 | 0.00 | - | 16 | 22 | 33.59% |
| LAZ241220P00055000 | 2024-09-06 11:14AM EDT | 55.00 | 8.70 | 6.40 | 7.60 | 0.00 | - | 2 | 5 | 61.62% |
© 2024 Yahoo. All rights reserved.