Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250919C00025000 | 2024-09-05 1:16PM EDT | 25.00 | 23.00 | 23.20 | 24.90 | 0.00 | - | 4 | 3 | 45.31% |
| LAZ250919C00030000 | 2024-09-12 10:24AM EDT | 30.00 | 15.23 | 18.00 | 21.60 | 0.00 | - | 2 | 9 | 57.18% |
| LAZ250919C00035000 | 2024-09-09 10:59AM EDT | 35.00 | 14.05 | 13.60 | 15.50 | 0.00 | - | 4 | 12 | 33.59% |
| LAZ250919C00040000 | 2024-09-13 10:40AM EDT | 40.00 | 10.02 | 9.50 | 11.50 | 0.00 | - | 2 | 3 | 31.86% |
| LAZ250919C00045000 | 2024-09-11 2:01PM EDT | 45.00 | 5.60 | 7.40 | 8.20 | 0.00 | - | 2 | 9 | 31.06% |
| LAZ250919C00050000 | 2024-09-26 2:14PM EDT | 50.00 | 6.30 | 5.00 | 6.40 | 0.00 | - | 4 | 17 | 34.60% |
| LAZ250919C00055000 | 2024-09-12 11:38AM EDT | 55.00 | 2.20 | 3.10 | 3.50 | 0.00 | - | 1 | 7 | 28.94% |
| LAZ250919C00060000 | 2024-09-25 9:36AM EDT | 60.00 | 2.80 | 1.85 | 2.60 | 0.00 | - | 1 | 9 | 31.08% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250919P00030000 | 2024-09-23 9:46AM EDT | 30.00 | 0.66 | 0.00 | 2.70 | 0.00 | - | - | 2 | 63.26% |
| LAZ250919P00035000 | 2024-09-12 10:23AM EDT | 35.00 | 2.33 | 0.00 | 1.95 | 0.00 | - | 4 | 5 | 42.92% |
| LAZ250919P00040000 | 2024-09-18 3:06PM EDT | 40.00 | 2.25 | 1.35 | 2.20 | 0.00 | - | 16 | 18 | 33.36% |
| LAZ250919P00045000 | 2024-09-12 10:23AM EDT | 45.00 | 6.12 | 3.10 | 3.80 | 0.00 | - | 2 | 3 | 31.67% |
| LAZ250919P00050000 | 2024-09-18 1:02PM EDT | 50.00 | 6.40 | 5.20 | 6.00 | 0.00 | - | 6 | 13 | 29.90% |
| LAZ250919P00055000 | 2024-10-04 12:02PM EDT | 55.00 | 9.20 | 6.90 | 9.00 | 0.00 | - | 2 | 3 | 28.97% |
| LAZ250919P00060000 | 2024-09-12 10:24AM EDT | 60.00 | 16.70 | 10.80 | 12.70 | 0.00 | - | 2 | 6 | 28.72% |
| LAZ250919P00065000 | 2024-09-26 3:58PM EDT | 65.00 | 15.70 | 16.00 | 17.00 | 0.00 | - | 8 | 18 | 29.68% |
| LAZ250919P00070000 | 2024-09-12 10:24AM EDT | 70.00 | 26.50 | 19.20 | 22.60 | 0.00 | - | 2 | 7 | 38.62% |
© 2024 Yahoo. All rights reserved.