Lazard Ltd (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ221021C00030000 | 2022-09-22 12:00PM EDT | 30.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ221021C00031000 | 2022-09-07 10:28AM EDT | 31.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ221021C00032000 | 2022-09-21 3:57PM EDT | 32.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ221021C00033000 | 2022-09-23 1:25PM EDT | 33.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LAZ221021C00034000 | 2022-09-23 2:37PM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LAZ221021C00035000 | 2022-09-23 2:41PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| LAZ221021C00036000 | 2022-09-20 9:45AM EDT | 36.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAZ221021C00037000 | 2022-09-23 1:37PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LAZ221021C00038000 | 2022-09-22 11:35AM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LAZ221021C00039000 | 2022-09-23 9:30AM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAZ221021C00040000 | 2022-09-23 3:26PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LAZ221021C00041000 | 2022-09-23 9:44AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LAZ221021C00042000 | 2022-09-21 12:56PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LAZ221021C00044000 | 2022-09-13 11:15AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LAZ221021C00045000 | 2022-08-24 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 55.86% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ221021P00029000 | 2022-09-23 9:40AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ221021P00030000 | 2022-09-21 2:17PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAZ221021P00031000 | 2022-09-23 11:17AM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LAZ221021P00032000 | 2022-09-16 3:24PM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LAZ221021P00033000 | 2022-09-23 2:11PM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LAZ221021P00034000 | 2022-09-23 3:32PM EDT | 34.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ221021P00035000 | 2022-09-23 1:25PM EDT | 35.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZ221021P00036000 | 2022-09-23 1:59PM EDT | 36.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LAZ221021P00037000 | 2022-09-23 12:51PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LAZ221021P00038000 | 2022-09-12 3:54PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ221021P00039000 | 2022-09-09 1:25PM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
