Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250321C00025000 | 2024-08-29 2:33PM EDT | 25.00 | 24.54 | 23.70 | 27.60 | 0.00 | - | - | 2 | 0.00% |
| LAZ250321C00030000 | 2024-09-06 12:31PM EDT | 30.00 | 18.10 | 17.40 | 21.40 | 0.00 | - | 4 | 3 | 0.00% |
| LAZ250321C00035000 | 2024-09-12 10:46AM EDT | 35.00 | 10.50 | 16.10 | 19.50 | 0.00 | - | 4 | 5 | 66.46% |
| LAZ250321C00037000 | 2024-09-12 11:20AM EDT | 37.00 | 9.20 | 14.10 | 17.90 | 0.00 | - | 2 | 5 | 64.99% |
| LAZ250321C00038000 | 2024-09-23 3:33PM EDT | 38.00 | 13.45 | 13.20 | 16.80 | 0.00 | - | 1 | 8 | 60.50% |
| LAZ250321C00039000 | 2024-09-23 9:35AM EDT | 39.00 | 13.20 | 12.40 | 15.80 | 0.00 | - | 1 | 5 | 57.29% |
| LAZ250321C00040000 | 2024-09-12 3:18PM EDT | 40.00 | 7.90 | 11.40 | 14.90 | 0.00 | - | 13 | 9 | 55.25% |
| LAZ250321C00041000 | 2024-10-08 12:35PM EDT | 41.00 | 9.10 | 10.60 | 14.40 | 0.00 | - | 1 | 34 | 57.35% |
| LAZ250321C00042000 | 2024-08-28 1:49PM EDT | 42.00 | 9.20 | 7.90 | 11.00 | 0.00 | - | 1 | 5 | 24.76% |
| LAZ250321C00043000 | 2024-09-13 10:40AM EDT | 43.00 | 7.10 | 9.00 | 11.30 | 0.00 | - | 4 | 2 | 39.80% |
| LAZ250321C00044000 | 2024-09-09 3:51PM EDT | 44.00 | 6.08 | 5.60 | 8.70 | 0.00 | - | 3 | 3 | 0.00% |
| LAZ250321C00045000 | 2024-09-11 11:25AM EDT | 45.00 | 3.90 | 7.20 | 9.60 | 0.00 | - | 1 | 51 | 37.12% |
| LAZ250321C00046000 | 2024-09-20 1:21PM EDT | 46.00 | 6.70 | 6.90 | 8.80 | 0.00 | - | 1 | 2 | 36.05% |
| LAZ250321C00047000 | 2024-09-25 2:24PM EDT | 47.00 | 6.40 | 6.10 | 8.00 | 0.00 | - | 2 | 10 | 34.82% |
| LAZ250321C00048000 | 2024-09-30 11:42AM EDT | 48.00 | 5.80 | 6.60 | 7.40 | 0.00 | - | 1 | 21 | 35.06% |
| LAZ250321C00049000 | 2024-09-16 11:46AM EDT | 49.00 | 3.90 | 6.10 | 6.60 | 0.00 | - | 15 | 15 | 33.45% |
| LAZ250321C00050000 | 2024-10-11 10:09AM EDT | 50.00 | 4.60 | 5.60 | 6.00 | +0.95 | +26.03% | 4 | 101 | 33.20% |
| LAZ250321C00055000 | 2024-10-09 2:38PM EDT | 55.00 | 2.50 | 1.85 | 3.40 | +0.75 | +42.86% | 2 | 327 | 31.19% |
| LAZ250321C00065000 | 2024-10-04 9:31AM EDT | 65.00 | 0.25 | 0.55 | 1.00 | 0.00 | - | 8 | 8 | 31.28% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250321P00035000 | 2024-08-09 10:35AM EDT | 35.00 | 1.36 | 0.00 | 2.60 | 0.00 | - | - | 6 | 59.25% |
| LAZ250321P00037000 | 2024-08-09 10:45AM EDT | 37.00 | 1.72 | 0.00 | 2.85 | 0.00 | - | - | 1 | 55.01% |
| LAZ250321P00038000 | 2024-09-03 1:17PM EDT | 38.00 | 1.15 | 0.00 | 2.85 | 0.00 | - | 3 | 14 | 52.05% |
| LAZ250321P00039000 | 2024-08-29 1:10PM EDT | 39.00 | 1.15 | 0.00 | 2.75 | 0.00 | - | 13 | 13 | 64.58% |
| LAZ250321P00040000 | 2024-08-13 3:30PM EDT | 40.00 | 2.20 | 1.20 | 2.00 | 0.00 | - | 2 | 2 | 53.05% |
| LAZ250321P00041000 | 2024-08-16 2:56PM EDT | 41.00 | 1.77 | 0.25 | 1.85 | 0.00 | - | 2 | 2 | 48.34% |
| LAZ250321P00043000 | 2024-09-12 10:49AM EDT | 43.00 | 3.35 | 0.25 | 2.50 | 0.00 | - | 8 | 2 | 48.95% |
| LAZ250321P00044000 | 2024-10-09 12:46PM EDT | 44.00 | 1.85 | 0.25 | 1.60 | 0.00 | - | 7 | 8 | 37.01% |
| LAZ250321P00045000 | 2024-08-08 1:52PM EDT | 45.00 | 4.80 | 2.35 | 3.50 | 0.00 | - | - | 3 | 51.61% |
| LAZ250321P00046000 | 2024-10-10 11:49AM EDT | 46.00 | 2.55 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 38.31% |
| LAZ250321P00047000 | 2024-10-11 12:51PM EDT | 47.00 | 2.10 | 1.75 | 2.20 | -3.37 | -61.61% | 1 | 20 | 33.97% |
| LAZ250321P00048000 | 2024-10-11 2:40PM EDT | 48.00 | 2.40 | 1.90 | 2.50 | -1.00 | -29.41% | 17 | 25 | 33.45% |
| LAZ250321P00049000 | 2024-09-30 11:53AM EDT | 49.00 | 3.60 | 2.40 | 2.75 | 0.00 | - | 3 | 20 | 32.29% |
| LAZ250321P00050000 | 2024-10-03 10:27AM EDT | 50.00 | 5.00 | 2.70 | 3.40 | 0.00 | - | 1 | 16 | 33.97% |
| LAZ250321P00055000 | 2024-10-11 1:26PM EDT | 55.00 | 5.70 | 5.10 | 5.70 | -3.19 | -35.88% | 7 | 8 | 31.20% |
| LAZ250321P00060000 | 2024-08-23 2:37PM EDT | 60.00 | 11.22 | 9.10 | 12.30 | 0.00 | - | 10 | 4 | 54.70% |
| LAZ250321P00065000 | 2024-08-28 10:56AM EDT | 65.00 | 15.81 | 13.90 | 16.70 | 0.00 | - | 12 | 1 | 59.97% |
| LAZ250321P00070000 | 2024-09-09 3:07PM EDT | 70.00 | 22.91 | 19.00 | 23.00 | 0.00 | - | 8 | 2 | 62.67% |
© 2024 Yahoo. All rights reserved.