Lazard Ltd (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.90 | 10.90 | 0.00 | - | 1 | 0 | 193.55% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 2.15 | 5.80 | 0.00 | - | - | 0 | 117.87% |
| LAZ240517C00036000 | 2024-05-02 1:53PM EDT | 36.00 | 3.50 | 1.05 | 5.10 | 0.00 | - | 25 | 2 | 114.80% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 2.00 | 2.75 | 0.00 | - | 3 | 0 | 50.78% |
| LAZ240517C00038000 | 2024-05-02 2:08PM EDT | 38.00 | 1.46 | 1.30 | 2.20 | 0.00 | - | 1 | 28 | 53.91% |
| LAZ240517C00039000 | 2024-05-02 3:57PM EDT | 39.00 | 0.70 | 0.75 | 1.50 | 0.00 | - | 5 | 128 | 48.39% |
| LAZ240517C00040000 | 2024-05-03 12:45PM EDT | 40.00 | 0.40 | 0.05 | 0.50 | +0.06 | +17.65% | 5 | 123 | 29.00% |
| LAZ240517C00041000 | 2024-05-01 3:25PM EDT | 41.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 93 | 26.76% |
| LAZ240517C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 231 | 37.40% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 318 | 52.73% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 5 | 34 | 69.92% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 13 | 91.89% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 72.75% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 79.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 305.57% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 222.95% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 70.31% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 140.92% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 128.22% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 115.63% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 40 | 51 | 103.13% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 79 | 76.51% |
| LAZ240517P00036000 | 2024-05-02 1:10PM EDT | 36.00 | 0.15 | 0.10 | 1.15 | +0.10 | +200.00% | 1 | 232 | 59.47% |
| LAZ240517P00037000 | 2024-05-03 9:54AM EDT | 37.00 | 0.15 | 0.15 | 0.50 | -0.35 | -70.00% | 3 | 37 | 42.77% |
| LAZ240517P00038000 | 2024-05-03 2:19PM EDT | 38.00 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 100 | 62 | 29.10% |
| LAZ240517P00039000 | 2024-05-03 9:53AM EDT | 39.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 24 | 54 | 27.05% |
| LAZ240517P00040000 | 2024-05-02 2:41PM EDT | 40.00 | 1.56 | 0.75 | 1.80 | 0.00 | - | 24 | 41 | 41.11% |
| LAZ240517P00041000 | 2024-05-03 12:45PM EDT | 41.00 | 2.20 | 1.50 | 2.35 | -0.10 | -4.35% | 1 | 11 | 35.65% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 108.40% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.10 | 7.20 | 0.00 | - | 1 | 2 | 132.32% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 104.98% |
© 2024 Yahoo. All rights reserved.