Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117C00025000 | 2024-08-28 10:59AM EDT | 25.00 | 24.68 | 24.10 | 27.60 | 0.00 | - | 10 | 2 | 0.00% |
| LAZ250117C00026000 | 2024-09-09 10:46AM EDT | 26.00 | 21.86 | 21.60 | 24.80 | 0.00 | - | 6 | 4 | 0.00% |
| LAZ250117C00027000 | 2024-09-11 10:14AM EDT | 27.00 | 18.26 | 23.80 | 27.50 | 0.00 | - | 18 | 2 | 123.83% |
| LAZ250117C00028000 | 2024-08-28 10:57AM EDT | 28.00 | 21.68 | 21.00 | 24.30 | 0.00 | - | 2 | 2 | 0.00% |
| LAZ250117C00029000 | 2024-08-28 10:56AM EDT | 29.00 | 20.70 | 19.70 | 23.20 | 0.00 | - | 4 | 3 | 0.00% |
| LAZ250117C00030000 | 2024-09-06 11:20AM EDT | 30.00 | 17.37 | 17.20 | 21.20 | 0.00 | - | 4 | 1 | 0.00% |
| LAZ250117C00031000 | 2024-09-11 10:14AM EDT | 31.00 | 14.64 | 19.90 | 23.20 | 0.00 | - | 20 | 7 | 97.22% |
| LAZ250117C00032000 | 2024-08-28 12:27PM EDT | 32.00 | 17.32 | 16.80 | 20.40 | 0.00 | - | 2 | 1 | 0.00% |
| LAZ250117C00033000 | 2024-09-09 10:46AM EDT | 33.00 | 15.05 | 14.60 | 18.40 | 0.00 | - | 4 | 5 | 0.00% |
| LAZ250117C00034000 | 2024-09-10 2:06PM EDT | 34.00 | 13.46 | 14.50 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| LAZ250117C00035000 | 2024-08-29 12:58PM EDT | 35.00 | 14.73 | 13.90 | 17.40 | 0.00 | - | - | 4 | 0.00% |
| LAZ250117C00036000 | 2024-09-09 10:46AM EDT | 36.00 | 12.51 | 11.90 | 15.20 | 0.00 | - | 2 | 10 | 0.00% |
| LAZ250117C00037000 | 2024-08-30 2:01PM EDT | 37.00 | 12.97 | 12.70 | 15.60 | 0.00 | - | 10 | 20 | 0.00% |
| LAZ250117C00038000 | 2024-10-08 3:19PM EDT | 38.00 | 10.76 | 13.00 | 16.50 | 0.00 | - | 1 | 10 | 73.10% |
| LAZ250117C00039000 | 2024-09-06 11:19AM EDT | 39.00 | 9.26 | 10.20 | 11.60 | 0.00 | - | 6 | 7 | 0.00% |
| LAZ250117C00040000 | 2024-10-08 3:17PM EDT | 40.00 | 9.24 | 11.10 | 14.40 | 0.00 | - | 2 | 12 | 63.72% |
| LAZ250117C00041000 | 2024-09-09 10:47AM EDT | 41.00 | 8.12 | 7.30 | 9.30 | 0.00 | - | 4 | 10 | 0.00% |
| LAZ250117C00042000 | 2024-09-17 9:57AM EDT | 42.00 | 8.14 | 9.50 | 11.90 | 0.00 | - | 1 | 249 | 48.88% |
| LAZ250117C00043000 | 2024-09-09 3:38PM EDT | 43.00 | 6.08 | 5.50 | 7.70 | 0.00 | - | 1 | 118 | 0.00% |
| LAZ250117C00044000 | 2024-09-17 2:53PM EDT | 44.00 | 6.95 | 8.10 | 10.40 | 0.00 | - | 5 | 63 | 48.88% |
| LAZ250117C00045000 | 2024-09-20 1:33PM EDT | 45.00 | 6.54 | 6.90 | 9.30 | 0.00 | - | 15 | 60 | 43.99% |
| LAZ250117C00046000 | 2024-10-01 12:24PM EDT | 46.00 | 5.50 | 6.00 | 8.10 | 0.00 | - | 3 | 130 | 37.94% |
| LAZ250117C00047000 | 2024-10-08 2:58PM EDT | 47.00 | 4.00 | 5.10 | 7.50 | 0.00 | - | 15 | 329 | 39.16% |
| LAZ250117C00048000 | 2024-09-27 1:33PM EDT | 48.00 | 5.00 | 5.30 | 7.90 | 0.00 | - | 1 | 36 | 50.29% |
| LAZ250117C00049000 | 2024-10-02 10:38AM EDT | 49.00 | 4.00 | 5.40 | 5.80 | 0.00 | - | 1 | 23 | 34.84% |
| LAZ250117C00050000 | 2024-10-08 12:02PM EDT | 50.00 | 2.70 | 4.80 | 5.10 | 0.00 | - | 1 | 307 | 33.86% |
| LAZ250117C00055000 | 2024-10-10 9:36AM EDT | 55.00 | 0.95 | 1.90 | 2.55 | 0.00 | - | 1 | 111 | 32.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117P00025000 | 2024-06-24 9:39AM EDT | 25.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | - | 3 | 116.26% |
| LAZ250117P00028000 | 2024-08-27 10:45AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 36 | 17 | 77.54% |
| LAZ250117P00029000 | 2024-08-27 10:40AM EDT | 29.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 73.83% |
| LAZ250117P00030000 | 2024-08-27 10:40AM EDT | 30.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 6 | 41 | 79.20% |
| LAZ250117P00031000 | 2024-06-12 10:20AM EDT | 31.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | - | 3 | 83.11% |
| LAZ250117P00032000 | 2024-09-05 11:20AM EDT | 32.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 10 | 55 | 64.36% |
| LAZ250117P00033000 | 2024-07-01 12:15PM EDT | 33.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 13 | 18 | 81.59% |
| LAZ250117P00034000 | 2024-07-22 10:43AM EDT | 34.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | 60 | 15 | 63.87% |
| LAZ250117P00035000 | 2024-07-09 9:50AM EDT | 35.00 | 1.41 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 79.08% |
| LAZ250117P00036000 | 2024-08-05 3:46PM EDT | 36.00 | 1.87 | 0.00 | 2.30 | 0.00 | - | 10 | 6 | 69.39% |
| LAZ250117P00037000 | 2024-09-17 12:20PM EDT | 37.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 12 | 11 | 59.11% |
| LAZ250117P00038000 | 2024-08-08 12:10PM EDT | 38.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 6 | 11 | 65.63% |
| LAZ250117P00039000 | 2024-08-20 1:05PM EDT | 39.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 4 | 30 | 45.31% |
| LAZ250117P00040000 | 2024-07-16 2:37PM EDT | 40.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 30 | 17 | 56.25% |
| LAZ250117P00041000 | 2024-06-05 11:34AM EDT | 41.00 | 4.20 | 3.60 | 4.50 | 0.00 | - | - | 1 | 90.87% |
| LAZ250117P00042000 | 2024-08-26 11:25AM EDT | 42.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 62.40% |
| LAZ250117P00043000 | 2024-08-30 11:20AM EDT | 43.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 2 | 38 | 53.91% |
| LAZ250117P00044000 | 2024-10-10 2:01PM EDT | 44.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 4 | 51 | 49.56% |
| LAZ250117P00045000 | 2024-10-09 3:04PM EDT | 45.00 | 1.50 | 0.10 | 1.25 | 0.00 | - | 1 | 45 | 39.43% |
| LAZ250117P00046000 | 2024-10-09 1:21PM EDT | 46.00 | 1.70 | 0.10 | 1.60 | 0.00 | - | 27 | 32 | 40.43% |
| LAZ250117P00047000 | 2024-10-09 3:01PM EDT | 47.00 | 2.15 | 0.55 | 1.45 | 0.00 | - | 7 | 37 | 35.08% |
| LAZ250117P00048000 | 2024-10-07 10:31AM EDT | 48.00 | 2.85 | 0.75 | 1.95 | 0.00 | - | 3 | 21 | 37.11% |
| LAZ250117P00050000 | 2024-10-11 12:44PM EDT | 50.00 | 2.30 | 1.95 | 2.25 | -0.95 | -29.23% | 12 | 46 | 32.39% |
| LAZ250117P00055000 | 2024-10-09 11:18AM EDT | 55.00 | 6.60 | 4.30 | 4.70 | 0.00 | - | 3 | 8 | 30.84% |
| LAZ250117P00060000 | 2024-09-03 10:23AM EDT | 60.00 | 12.50 | 11.80 | 12.90 | 0.00 | - | 4 | 7 | 70.79% |
| LAZ250117P00065000 | 2024-09-06 1:18PM EDT | 65.00 | 17.47 | 14.10 | 17.70 | 0.00 | - | 6 | 7 | 69.26% |
© 2024 Yahoo. All rights reserved.