Lazard Ltd (LAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621C00015000 | 2023-11-28 10:53AM EDT | 15.00 | 14.14 | 18.60 | 21.90 | 0.00 | - | 4 | 1 | 0.00% |
| LAZ240621C00022000 | 2023-12-15 10:52AM EDT | 22.00 | 12.83 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 0.00% |
| LAZ240621C00026000 | 2023-12-15 10:51AM EDT | 26.00 | 9.18 | 10.30 | 14.50 | 0.00 | - | 3 | 3 | 0.00% |
| LAZ240621C00027000 | 2023-11-28 2:02PM EDT | 27.00 | 3.70 | 8.40 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| LAZ240621C00028000 | 2024-05-02 1:53PM EDT | 28.00 | 11.10 | 10.70 | 15.00 | 0.00 | - | 25 | 0 | 58.20% |
| LAZ240621C00029000 | 2024-05-02 1:53PM EDT | 29.00 | 10.40 | 9.80 | 13.90 | 0.00 | - | 50 | 0 | 53.13% |
| LAZ240621C00030000 | 2024-05-02 2:47PM EDT | 30.00 | 9.30 | 8.80 | 12.90 | 0.00 | - | 397 | 0 | 139.60% |
| LAZ240621C00031000 | 2024-05-02 2:47PM EDT | 31.00 | 8.30 | 7.90 | 11.90 | 0.00 | - | 447 | 0 | 50.78% |
| LAZ240621C00032000 | 2024-05-01 10:38AM EDT | 32.00 | 5.86 | 6.90 | 10.80 | 0.00 | - | 1 | 0 | 118.26% |
| LAZ240621C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 5.00 | 5.90 | 10.00 | 0.00 | - | 1 | 0 | 114.80% |
| LAZ240621C00034000 | 2024-04-04 1:00PM EDT | 34.00 | 7.38 | 3.20 | 6.00 | 0.00 | - | 1 | 36 | 0.00% |
| LAZ240621C00035000 | 2024-05-17 1:15PM EDT | 35.00 | 5.80 | 3.90 | 8.00 | +2.75 | +90.16% | 50 | 89 | 96.92% |
| LAZ240621C00036000 | 2024-05-08 9:30AM EDT | 36.00 | 3.69 | 2.95 | 6.90 | 0.00 | - | 2 | 53 | 85.69% |
| LAZ240621C00037000 | 2024-05-14 2:35PM EDT | 37.00 | 2.90 | 2.40 | 4.80 | 0.00 | - | 5 | 94 | 50.78% |
| LAZ240621C00038000 | 2024-05-15 11:11AM EDT | 38.00 | 2.73 | 2.80 | 3.40 | 0.00 | - | 20 | 101 | 33.35% |
| LAZ240621C00039000 | 2024-05-17 3:35PM EDT | 39.00 | 2.27 | 2.30 | 2.65 | +1.21 | +114.15% | 2 | 106 | 32.13% |
| LAZ240621C00040000 | 2024-05-17 11:44AM EDT | 40.00 | 1.51 | 1.55 | 1.95 | -0.21 | -12.21% | 11 | 423 | 30.27% |
| LAZ240621C00041000 | 2024-05-17 2:54PM EDT | 41.00 | 1.11 | 1.00 | 1.25 | +0.45 | +68.18% | 24 | 263 | 26.56% |
| LAZ240621C00042000 | 2024-05-16 2:29PM EDT | 42.00 | 0.65 | 0.60 | 0.80 | -0.08 | -10.96% | 79 | 570 | 25.61% |
| LAZ240621C00043000 | 2024-05-17 2:12PM EDT | 43.00 | 0.37 | 0.20 | 0.60 | -0.03 | -7.50% | 1 | 468 | 27.78% |
| LAZ240621C00044000 | 2024-05-16 1:10PM EDT | 44.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 92 | 30.91% |
| LAZ240621C00045000 | 2024-05-16 2:30PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 177 | 24.41% |
| LAZ240621C00046000 | 2024-04-22 10:35AM EDT | 46.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 127 | 56.25% |
| LAZ240621C00047000 | 2024-04-09 3:26PM EDT | 47.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 52.34% |
| LAZ240621C00048000 | 2024-04-03 12:22PM EDT | 48.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 54.69% |
| LAZ240621C00049000 | 2024-04-05 1:46PM EDT | 49.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 14 | 6 | 61.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621P00015000 | 2023-11-27 12:38PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 205.47% |
| LAZ240621P00020000 | 2023-11-06 1:11PM EDT | 20.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 152.15% |
| LAZ240621P00023000 | 2023-11-10 12:42PM EDT | 23.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 117.97% |
| LAZ240621P00024000 | 2023-11-16 11:59AM EDT | 24.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 112.50% |
| LAZ240621P00025000 | 2024-04-18 1:48PM EDT | 25.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 12 | 31 | 137.21% |
| LAZ240621P00026000 | 2024-02-08 3:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 41 | 142.24% |
| LAZ240621P00027000 | 2023-12-11 2:17PM EDT | 27.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 83.59% |
| LAZ240621P00028000 | 2024-02-09 4:18PM EDT | 28.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 125.68% |
| LAZ240621P00029000 | 2024-02-27 10:32AM EDT | 29.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 6 | 115.33% |
| LAZ240621P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 7 | 104.44% |
| LAZ240621P00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 42 | 30 | 94.82% |
| LAZ240621P00032000 | 2024-05-01 11:03AM EDT | 32.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 63.87% |
| LAZ240621P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 91 | 57.72% |
| LAZ240621P00034000 | 2024-05-08 3:56PM EDT | 34.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 22 | 64 | 68.51% |
| LAZ240621P00035000 | 2024-05-16 11:24AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 58.40% |
| LAZ240621P00036000 | 2024-05-17 2:08PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 122 | 30.27% |
| LAZ240621P00037000 | 2024-05-13 11:29AM EDT | 37.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 14 | 117 | 27.30% |
| LAZ240621P00038000 | 2024-05-17 12:09PM EDT | 38.00 | 0.27 | 0.20 | 0.35 | -0.47 | -63.51% | 1 | 39 | 26.71% |
| LAZ240621P00039000 | 2024-05-17 11:44AM EDT | 39.00 | 0.52 | 0.35 | 0.55 | -0.08 | -13.33% | 1 | 155 | 25.44% |
| LAZ240621P00040000 | 2024-05-17 10:29AM EDT | 40.00 | 0.77 | 0.35 | 0.80 | -1.33 | -63.33% | 18 | 5 | 23.24% |
| LAZ240621P00041000 | 2024-05-09 3:39PM EDT | 41.00 | 2.40 | 0.25 | 1.40 | 0.00 | - | 14 | 8 | 25.78% |
| LAZ240621P00042000 | 2024-05-09 3:35PM EDT | 42.00 | 3.13 | 0.00 | 3.80 | 0.00 | - | 22 | 14 | 62.06% |
| LAZ240621P00043000 | 2024-04-18 9:59AM EDT | 43.00 | 5.90 | 2.15 | 3.10 | 0.00 | - | - | 1 | 34.72% |
| LAZ240621P00044000 | 2024-04-02 10:23AM EDT | 44.00 | 4.90 | 3.80 | 7.70 | 0.00 | - | - | 1 | 75.64% |
| LAZ240621P00050000 | 2024-03-04 12:19PM EDT | 50.00 | 9.50 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 54.00% |
© 2024 Yahoo. All rights reserved.