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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ240517C00036000 | 2024-04-16 12:37PM EDT | 36.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ240517C00037000 | 2024-04-19 3:07PM EDT | 37.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LAZ240517C00038000 | 2024-04-22 10:00AM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZ240517C00039000 | 2024-04-22 3:32PM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 44 | 87 | 1.56% |
| LAZ240517C00040000 | 2024-04-22 1:02PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 115 | 3.13% |
| LAZ240517C00041000 | 2024-04-22 3:56PM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 70 | 6.25% |
| LAZ240517C00042000 | 2024-04-22 2:34PM EDT | 42.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LAZ240517C00043000 | 2024-04-22 2:35PM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 12.50% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240517P00032000 | 2024-04-19 9:39AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ240517P00033000 | 2024-04-19 9:40AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| LAZ240517P00034000 | 2024-04-19 9:40AM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ240517P00035000 | 2024-04-22 3:54PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LAZ240517P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| LAZ240517P00037000 | 2024-04-22 11:00AM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 3.13% |
| LAZ240517P00038000 | 2024-04-19 9:41AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LAZ240517P00039000 | 2024-04-16 10:56AM EDT | 39.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| LAZ240517P00040000 | 2024-04-19 1:19PM EDT | 40.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 0.00% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.