Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241018C00037000 | 2024-09-11 10:14AM EDT | 37.00 | 8.46 | 14.50 | 17.50 | 0.00 | - | 8 | 2 | 169.92% |
| LAZ241018C00038000 | 2024-09-12 10:29AM EDT | 38.00 | 6.76 | 13.40 | 16.20 | 0.00 | - | 2 | 4 | 127.73% |
| LAZ241018C00039000 | 2024-09-12 10:29AM EDT | 39.00 | 5.82 | 12.00 | 14.80 | 0.00 | - | 4 | 5 | 215.43% |
| LAZ241018C00040000 | 2024-10-11 3:57PM EDT | 40.00 | 12.80 | 12.40 | 13.80 | +4.73 | +58.61% | 4 | 5 | 149.22% |
| LAZ241018C00041000 | 2024-09-10 1:15PM EDT | 41.00 | 6.27 | 7.90 | 10.20 | 0.00 | - | - | 4 | 0.00% |
| LAZ241018C00042000 | 2024-09-12 10:29AM EDT | 42.00 | 3.32 | 8.80 | 11.80 | 0.00 | - | 4 | 6 | 177.05% |
| LAZ241018C00043000 | 2024-09-12 10:29AM EDT | 43.00 | 2.70 | 7.70 | 10.80 | 0.00 | - | 6 | 1 | 164.55% |
| LAZ241018C00044000 | 2024-10-10 11:07AM EDT | 44.00 | 6.29 | 7.30 | 10.50 | 0.00 | - | 34 | 22 | 90.23% |
| LAZ241018C00045000 | 2024-09-16 9:38AM EDT | 45.00 | 4.54 | 6.40 | 8.80 | 0.00 | - | 20 | 13 | 139.84% |
| LAZ241018C00046000 | 2024-09-16 3:54PM EDT | 46.00 | 3.70 | 5.30 | 8.20 | 0.00 | - | 2 | 10 | 53.91% |
| LAZ241018C00047000 | 2024-09-19 11:37AM EDT | 47.00 | 4.35 | 4.50 | 6.80 | 0.00 | - | 1 | 20 | 115.23% |
| LAZ241018C00048000 | 2024-10-07 3:00PM EDT | 48.00 | 1.40 | 3.50 | 5.10 | 0.00 | - | 2 | 15 | 67.97% |
| LAZ241018C00049000 | 2024-09-19 1:06PM EDT | 49.00 | 2.60 | 3.10 | 4.70 | 0.00 | - | 3 | 18 | 85.94% |
| LAZ241018C00050000 | 2024-10-11 2:00PM EDT | 50.00 | 2.80 | 2.50 | 3.40 | +0.74 | +35.92% | 2 | 73 | 60.84% |
| LAZ241018C00055000 | 2024-10-11 1:23PM EDT | 55.00 | 0.30 | 0.05 | 0.40 | +0.20 | +200.00% | 4 | 22 | 41.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241018P00043000 | 2024-09-19 9:40AM EDT | 43.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 126.17% |
| LAZ241018P00044000 | 2024-09-09 11:31AM EDT | 44.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 22 | 150.78% |
| LAZ241018P00045000 | 2024-09-25 11:09AM EDT | 45.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 529 | 534 | 96.29% |
| LAZ241018P00047000 | 2024-09-19 3:47PM EDT | 47.00 | 0.39 | 0.00 | 0.30 | 0.00 | - | 26 | 27 | 59.18% |
| LAZ241018P00048000 | 2024-10-10 12:17PM EDT | 48.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 25 | 85 | 50.59% |
| LAZ241018P00049000 | 2024-10-11 11:39AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | -0.57 | -85.07% | 8 | 529 | 56.35% |
| LAZ241018P00050000 | 2024-10-10 12:07PM EDT | 50.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 17 | 30 | 49.61% |
| LAZ241018P00055000 | 2024-09-09 11:11AM EDT | 55.00 | 7.51 | 4.00 | 7.20 | 0.00 | - | 2 | 5 | 146.58% |
| LAZ241018P00060000 | 2024-09-10 1:15PM EDT | 60.00 | 13.34 | 8.90 | 12.00 | 0.00 | - | 6 | 5 | 197.46% |
| LAZ241018P00065000 | 2024-09-10 1:15PM EDT | 65.00 | 18.30 | 13.40 | 17.00 | 0.00 | - | 10 | 4 | 232.52% |
© 2024 Yahoo. All rights reserved.