Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250620C00025000 | 2024-09-03 1:23PM EDT | 25.00 | 23.27 | 21.90 | 25.40 | 0.00 | - | 6 | 7 | 64.55% |
| LAZ250620C00030000 | 2024-09-05 11:12AM EDT | 30.00 | 18.64 | 18.80 | 20.30 | 0.00 | - | 10 | 11 | 48.51% |
| LAZ250620C00035000 | 2024-08-15 12:31PM EDT | 35.00 | 14.52 | 12.00 | 15.00 | 0.00 | - | 2 | 8 | 31.89% |
| LAZ250620C00040000 | 2024-10-08 3:19PM EDT | 40.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ250620C00045000 | 2024-09-23 2:42PM EDT | 45.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZ250620C00050000 | 2024-10-03 3:06PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LAZ250620C00055000 | 2024-09-24 3:51PM EDT | 55.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LAZ250620C00060000 | 2024-09-19 9:37AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250620P00025000 | 2024-07-25 1:32PM EDT | 25.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 69.29% |
| LAZ250620P00040000 | 2024-08-12 1:59PM EDT | 40.00 | 3.20 | 2.45 | 3.00 | 0.00 | - | - | 5 | 45.48% |
| LAZ250620P00045000 | 2024-09-20 1:28PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LAZ250620P00050000 | 2024-09-13 10:40AM EDT | 50.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ250620P00055000 | 2024-10-03 12:55PM EDT | 55.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ250620P00060000 | 2024-09-09 10:55AM EDT | 60.00 | 13.57 | 10.30 | 12.20 | 0.00 | - | 10 | 8 | 29.85% |
| LAZ250620P00065000 | 2024-08-23 2:32PM EDT | 65.00 | 16.10 | 15.00 | 16.90 | 0.00 | - | 12 | 6 | 33.74% |
| LAZ250620P00070000 | 2024-09-09 10:51AM EDT | 70.00 | 22.50 | 19.10 | 22.90 | 0.00 | - | 6 | 2 | 47.34% |
© 2024 Yahoo. All rights reserved.