New Zealand markets closed

Lazard Ltd (LAZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.42-0.43 (-1.05%)
At close: 04:00PM EST
40.42 -0.02 (-0.04%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ230217C000330002023-02-02 3:37PM EST33.008.100.000.000.00-1200.00%
LAZ230217C000340002023-01-19 9:30AM EST34.004.390.000.000.00--00.00%
LAZ230217C000350002023-01-27 12:10PM EST35.006.570.000.000.00-200.00%
LAZ230217C000360002023-02-01 10:44AM EST36.003.830.000.000.00-400.00%
LAZ230217C000370002023-02-02 2:05PM EST37.006.250.000.000.00-300.00%
LAZ230217C000380002023-02-02 2:34PM EST38.003.600.000.000.00-1300.00%
LAZ230217C000390002023-02-03 3:18PM EST39.001.700.000.000.00-1000.00%
LAZ230217C000400002023-02-03 2:34PM EST40.001.000.000.000.00-5700.00%
LAZ230217C000410002023-02-03 1:11PM EST41.000.400.000.000.00-2303.13%
LAZ230217C000420002023-02-03 12:43PM EST42.000.230.000.000.00-106.25%
LAZ230217C000430002023-02-03 1:42PM EST43.000.100.000.000.00-32012.50%
LAZ230217C000440002023-02-03 1:43PM EST44.000.100.000.000.00-4012.50%
LAZ230217C000450002023-01-30 11:28AM EST45.000.100.000.000.00-1012.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZ230217P000290002022-12-30 2:23PM EST29.000.450.000.100.00-2792.19%
LAZ230217P000300002023-02-02 1:32PM EST30.000.050.000.000.00-1050.00%
LAZ230217P000310002023-01-23 3:09PM EST31.000.100.000.000.00-1025.00%
LAZ230217P000320002023-02-01 10:04AM EST32.000.050.000.000.00-3025.00%
LAZ230217P000330002023-01-31 11:34AM EST33.000.100.000.000.00-10025.00%
LAZ230217P000340002023-01-23 11:58AM EST34.000.190.000.000.00-1025.00%
LAZ230217P000350002023-01-31 11:32AM EST35.000.200.000.000.00-1025.00%
LAZ230217P000360002023-02-01 2:27PM EST36.000.300.000.000.00-23012.50%
LAZ230217P000370002023-02-01 10:34AM EST37.000.550.000.000.00-6012.50%
LAZ230217P000380002023-02-03 1:38PM EST38.000.450.000.000.00-4012.50%
LAZ230217P000390002023-02-03 11:59AM EST39.000.750.000.000.00-6406.25%
LAZ230217P000400002023-02-03 3:34PM EST40.001.100.000.000.00-4901.56%
LAZ230217P000410002023-02-02 2:53PM EST41.001.400.000.000.00--00.00%
LAZ230217P000420002023-02-01 2:38PM EST42.002.950.000.000.00-4000.00%
LAZ230217P000430002023-02-02 2:49PM EST43.003.140.000.000.00--00.00%
LAZ230217P000450002023-02-02 10:24AM EST45.003.440.000.000.00-100.00%
LAZ230217P000470002023-02-02 12:10PM EST47.004.470.000.000.00-300.00%