Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ251219C00025000 | 2024-08-30 3:22PM EDT | 25.00 | 25.16 | 23.00 | 28.00 | 0.00 | - | 16 | 3 | 50.73% |
| LAZ251219C00030000 | 2024-09-13 10:41AM EDT | 30.00 | 17.55 | 19.30 | 20.20 | 0.00 | - | 4 | 7 | 35.67% |
| LAZ251219C00035000 | 2024-09-13 10:41AM EDT | 35.00 | 13.16 | 14.50 | 17.00 | 0.00 | - | 2 | 4 | 42.38% |
| LAZ251219C00040000 | 2024-09-19 10:09AM EDT | 40.00 | 12.70 | 11.10 | 12.40 | 0.00 | - | 1 | 25 | 34.07% |
| LAZ251219C00045000 | 2024-09-24 9:52AM EDT | 45.00 | 9.35 | 7.40 | 8.90 | 0.00 | - | 1 | 6 | 31.23% |
| LAZ251219C00050000 | 2024-09-27 9:31AM EDT | 50.00 | 6.85 | 5.20 | 7.50 | 0.00 | - | 3 | 22 | 35.94% |
| LAZ251219C00055000 | 2024-10-04 3:40PM EDT | 55.00 | 4.00 | 3.50 | 4.20 | 0.00 | - | 3 | 12 | 29.05% |
| LAZ251219C00060000 | 2024-10-04 1:33PM EDT | 60.00 | 2.80 | 0.00 | 4.70 | 0.00 | - | 10 | 33 | 38.05% |
| LAZ251219C00070000 | 2024-09-05 11:08AM EDT | 70.00 | 1.17 | 0.00 | 2.20 | 0.00 | - | - | 2 | 34.92% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ251219P00030000 | 2024-09-12 10:01AM EDT | 30.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.63% |
| LAZ251219P00035000 | 2024-08-20 2:45PM EDT | 35.00 | 2.00 | 0.00 | 4.90 | 0.00 | - | 5 | 1 | 59.20% |
| LAZ251219P00040000 | 2024-09-27 10:07AM EDT | 40.00 | 2.54 | 1.45 | 3.10 | 0.00 | - | 2 | 9 | 35.33% |
| LAZ251219P00045000 | 2024-09-12 11:26AM EDT | 45.00 | 6.81 | 3.10 | 4.50 | 0.00 | - | 2 | 5 | 31.76% |
| LAZ251219P00050000 | 2024-09-12 11:26AM EDT | 50.00 | 9.51 | 4.90 | 6.80 | 0.00 | - | 6 | 6 | 30.34% |
| LAZ251219P00055000 | 2024-09-12 11:26AM EDT | 55.00 | 12.71 | 8.90 | 9.60 | 0.00 | - | 8 | 7 | 28.61% |
| LAZ251219P00060000 | 2024-09-04 11:27AM EDT | 60.00 | 13.88 | 12.70 | 13.80 | 0.00 | - | 12 | 10 | 31.25% |
| LAZ251219P00065000 | 2024-09-09 3:07PM EDT | 65.00 | 18.86 | 14.10 | 17.10 | 0.00 | - | 2 | 12 | 27.04% |
| LAZ251219P00070000 | 2024-09-26 3:57PM EDT | 70.00 | 20.30 | 19.30 | 21.50 | 0.00 | - | 10 | 15 | 26.91% |
© 2024 Yahoo. All rights reserved.