Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117C00034000 | 2024-06-05 12:28PM EDT | 34.00 | 7.10 | 4.20 | 4.60 | 0.00 | - | - | 1 | 30.76% |
| LAZ250117C00036000 | 2024-06-05 1:50PM EDT | 36.00 | 5.60 | 2.90 | 3.50 | 0.00 | - | - | 10 | 30.23% |
| LAZ250117C00037000 | 2024-06-20 2:27PM EDT | 37.00 | 3.39 | 2.45 | 2.95 | 0.00 | - | 20 | 20 | 29.31% |
| LAZ250117C00038000 | 2024-06-07 1:55PM EDT | 38.00 | 3.50 | 1.45 | 2.50 | 0.00 | - | 10 | 8 | 28.88% |
| LAZ250117C00039000 | 2024-06-21 11:49AM EDT | 39.00 | 2.07 | 1.85 | 2.10 | +2.07 | - | 60 | 0 | 28.49% |
| LAZ250117C00040000 | 2024-06-10 10:13AM EDT | 40.00 | 2.61 | 1.50 | 1.85 | 0.00 | - | 11 | 4 | 29.10% |
| LAZ250117C00041000 | 2024-06-06 3:22PM EDT | 41.00 | 2.40 | 1.00 | 1.65 | 0.00 | - | 10 | 3 | 29.86% |
| LAZ250117C00042000 | 2024-06-18 12:40PM EDT | 42.00 | 1.65 | 0.80 | 1.30 | 0.00 | - | 34 | 50 | 28.74% |
| LAZ250117C00043000 | 2024-06-10 10:10AM EDT | 43.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | - | 3 | 28.25% |
| LAZ250117C00044000 | 2024-06-17 2:35PM EDT | 44.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 10 | 14 | 28.54% |
| LAZ250117C00045000 | 2024-06-18 1:19PM EDT | 45.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 8 | 6 | 32.91% |
| LAZ250117C00046000 | 2024-06-18 1:24PM EDT | 46.00 | 0.76 | 0.00 | 1.15 | 0.00 | - | 22 | 28 | 35.43% |
| LAZ250117C00047000 | 2024-06-12 11:36AM EDT | 47.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 18 | 9 | 32.03% |
| LAZ250117C00048000 | 2024-06-12 11:34AM EDT | 48.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 70 | 34 | 37.11% |
| LAZ250117C00049000 | 2024-06-12 1:35PM EDT | 49.00 | 0.66 | 0.00 | 0.95 | 0.00 | - | 20 | 15 | 38.11% |
| LAZ250117C00050000 | 2024-06-07 10:19AM EDT | 50.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 4 | 9 | 56.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117P00030000 | 2024-06-18 11:47AM EDT | 30.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 6 | 52 | 35.89% |
| LAZ250117P00031000 | 2024-06-12 10:20AM EDT | 31.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | - | 3 | 32.86% |
| LAZ250117P00032000 | 2024-06-21 2:12PM EDT | 32.00 | 1.50 | 1.25 | 1.50 | +0.31 | +26.05% | 5 | 20 | 31.47% |
| LAZ250117P00033000 | 2024-05-30 3:13PM EDT | 33.00 | 0.95 | 0.55 | 1.80 | 0.00 | - | 24 | 12 | 30.82% |
| LAZ250117P00034000 | 2024-06-21 11:49AM EDT | 34.00 | 1.99 | 1.80 | 2.15 | +0.39 | +24.38% | 60 | 12 | 30.27% |
| LAZ250117P00035000 | 2024-06-06 3:55PM EDT | 35.00 | 1.96 | 2.20 | 2.50 | 0.00 | - | 12 | 2 | 29.30% |
| LAZ250117P00036000 | 2024-05-28 2:13PM EDT | 36.00 | 1.75 | 2.50 | 3.00 | 0.00 | - | 4 | 1 | 29.32% |
| LAZ250117P00041000 | 2024-06-05 11:34AM EDT | 41.00 | 4.20 | 4.00 | 7.80 | 0.00 | - | - | 1 | 44.61% |
| LAZ250117P00042000 | 2024-06-07 12:25PM EDT | 42.00 | 5.70 | 5.40 | 8.60 | 0.00 | - | 6 | 6 | 45.44% |
| LAZ250117P00043000 | 2024-06-06 9:49AM EDT | 43.00 | 5.70 | 6.30 | 9.40 | 0.00 | - | - | 3 | 46.07% |
| LAZ250117P00044000 | 2024-06-05 11:55AM EDT | 44.00 | 6.00 | 6.90 | 10.50 | 0.00 | - | - | 1 | 49.41% |
© 2024 Yahoo. All rights reserved.