Lazard Ltd (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 8.70 | 9.10 | 13.30 | 0.00 | - | 5 | 5 | 79.88% |
| LAZ240920C00031000 | 2024-04-09 10:25AM EDT | 31.00 | 10.99 | 7.50 | 10.80 | 0.00 | - | 1 | 2 | 50.24% |
| LAZ240920C00032000 | 2024-04-09 10:19AM EDT | 32.00 | 10.00 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| LAZ240920C00033000 | 2024-05-01 10:38AM EDT | 33.00 | 5.38 | 6.40 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LAZ240920C00034000 | 2024-05-08 9:30AM EDT | 34.00 | 5.41 | 5.90 | 7.80 | 0.00 | - | 2 | 33 | 38.38% |
| LAZ240920C00035000 | 2024-05-13 10:23AM EDT | 35.00 | 5.60 | 6.00 | 6.90 | 0.00 | - | 1 | 15 | 35.99% |
| LAZ240920C00036000 | 2024-05-07 12:03PM EDT | 36.00 | 5.30 | 5.50 | 6.20 | 0.00 | - | 3 | 28 | 36.13% |
| LAZ240920C00037000 | 2024-05-08 9:53AM EDT | 37.00 | 3.70 | 3.10 | 5.50 | 0.00 | - | 1 | 10 | 35.67% |
| LAZ240920C00038000 | 2024-05-03 10:06AM EDT | 38.00 | 3.60 | 2.25 | 4.70 | 0.00 | - | 16 | 56 | 33.57% |
| LAZ240920C00039000 | 2024-04-17 10:41AM EDT | 39.00 | 2.39 | 3.00 | 4.00 | 0.00 | - | 1 | 14 | 32.20% |
| LAZ240920C00040000 | 2024-05-13 9:48AM EDT | 40.00 | 2.31 | 2.80 | 3.30 | 0.00 | - | 12 | 36 | 30.42% |
| LAZ240920C00041000 | 2024-05-17 12:03PM EDT | 41.00 | 2.60 | 2.20 | 2.90 | +0.11 | +4.42% | 14 | 153 | 31.26% |
| LAZ240920C00042000 | 2024-05-17 3:19PM EDT | 42.00 | 2.13 | 1.95 | 2.25 | -0.12 | -5.33% | 13 | 103 | 28.93% |
| LAZ240920C00043000 | 2024-05-17 3:02PM EDT | 43.00 | 1.59 | 1.55 | 1.85 | -0.11 | -6.47% | 1 | 293 | 28.64% |
| LAZ240920C00044000 | 2024-05-16 3:03PM EDT | 44.00 | 1.40 | 0.95 | 2.45 | 0.00 | - | 20 | 96 | 38.70% |
| LAZ240920C00045000 | 2024-05-17 11:29AM EDT | 45.00 | 1.04 | 0.90 | 1.30 | -0.07 | -6.31% | 3 | 630 | 29.20% |
| LAZ240920C00046000 | 2024-05-17 1:34PM EDT | 46.00 | 0.81 | 0.75 | 1.30 | +0.01 | +1.25% | 10 | 186 | 32.11% |
| LAZ240920C00047000 | 2024-05-15 11:32AM EDT | 47.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | 3 | 8 | 52.10% |
| LAZ240920C00048000 | 2024-05-08 11:13AM EDT | 48.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | 1 | 84 | 53.32% |
| LAZ240920C00050000 | 2024-05-02 11:30AM EDT | 50.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 4 | 50 | 48.00% |
| LAZ240920C00055000 | 2024-04-09 10:18AM EDT | 55.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 5 | 27 | 48.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 58.45% |
| LAZ240920P00030000 | 2024-05-02 10:01AM EDT | 30.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 67 | 48.34% |
| LAZ240920P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 20 | 45 | 43.51% |
| LAZ240920P00032000 | 2024-05-15 11:09AM EDT | 32.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 36 | 67 | 35.45% |
| LAZ240920P00033000 | 2024-05-08 12:39PM EDT | 33.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 2 | 106 | 38.09% |
| LAZ240920P00034000 | 2024-05-17 11:36AM EDT | 34.00 | 0.55 | 0.35 | 0.65 | -0.40 | -42.11% | 1 | 50 | 32.67% |
| LAZ240920P00035000 | 2024-05-15 3:34PM EDT | 35.00 | 0.79 | 0.35 | 0.85 | 0.00 | - | 36 | 94 | 32.37% |
| LAZ240920P00036000 | 2024-05-15 10:35AM EDT | 36.00 | 1.04 | 0.65 | 1.05 | 0.00 | - | 20 | 138 | 31.49% |
| LAZ240920P00037000 | 2024-05-15 10:38AM EDT | 37.00 | 1.29 | 0.00 | 1.80 | 0.00 | - | 20 | 48 | 37.04% |
| LAZ240920P00038000 | 2024-05-16 3:10PM EDT | 38.00 | 1.49 | 0.00 | 3.60 | 0.00 | - | 8 | 21 | 53.05% |
| LAZ240920P00039000 | 2024-05-17 3:23PM EDT | 39.00 | 1.80 | 0.00 | 3.90 | -0.05 | -2.70% | 53 | 61 | 51.00% |
| LAZ240920P00040000 | 2024-05-17 12:28PM EDT | 40.00 | 2.25 | 0.20 | 2.30 | 0.00 | - | 5 | 57 | 28.39% |
| LAZ240920P00041000 | 2024-05-16 3:05PM EDT | 41.00 | 2.70 | 0.60 | 2.75 | 0.00 | - | 17 | 50 | 27.71% |
| LAZ240920P00042000 | 2024-05-17 2:19PM EDT | 42.00 | 3.30 | 2.45 | 3.30 | -1.00 | -23.26% | 1 | 35 | 27.48% |
| LAZ240920P00043000 | 2024-05-07 12:22PM EDT | 43.00 | 4.60 | 3.40 | 3.90 | 0.00 | - | 5 | 10 | 27.15% |
| LAZ240920P00044000 | 2024-05-01 11:47AM EDT | 44.00 | 7.10 | 4.00 | 5.30 | 0.00 | - | 1 | 16 | 35.05% |
| LAZ240920P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 5.80 | 6.40 | 8.80 | 0.00 | - | 4 | 13 | 52.37% |
| LAZ240920P00046000 | 2024-05-07 12:34PM EDT | 46.00 | 6.90 | 5.40 | 7.50 | 0.00 | - | 7 | 16 | 43.73% |
| LAZ240920P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 7.10 | 7.80 | 11.50 | 0.00 | - | - | 1 | 59.28% |
| LAZ240920P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.26 | 9.40 | 13.00 | 0.00 | - | 2 | 3 | 51.20% |
© 2024 Yahoo. All rights reserved.