NYSE - Delayed Quote • USD
Lazard, Inc. (LAZ)
At close: May 8 at 4:00 PM EDT
After hours: May 8 at 6:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 4/4/2024 4:42 PM | 30 | 11.21 | 6.90 | 10.90 | 0.00 | 0.00% | 1 | 0 | 244.92% |
| LAZ240517C00035000 | 4/17/2024 3:12 PM | 35 | 3.20 | 2.05 | 6.10 | 0.00 | 0.00% | - | 0 | 163.77% |
| LAZ240517C00036000 | 5/2/2024 5:53 PM | 36 | 3.50 | 1.05 | 5.00 | 0.00 | 0.00% | 25 | 2 | 140.82% |
| LAZ240517C00037000 | 4/24/2024 2:06 PM | 37 | 2.35 | 1.50 | 4.10 | 0.00 | 0.00% | 3 | 0 | 68.16% |
| LAZ240517C00038000 | 5/2/2024 6:08 PM | 38 | 1.46 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 28 | 60.45% |
| LAZ240517C00039000 | 5/7/2024 1:30 PM | 39 | 1.20 | 0.30 | 0.80 | 0.00 | 0.00% | 1 | 128 | 33.15% |
| LAZ240517C00040000 | 5/8/2024 4:17 PM | 40 | 0.20 | 0.10 | 0.35 | -0.25 | -55.56% | 4 | 124 | 30.47% |
| LAZ240517C00041000 | 5/7/2024 3:44 PM | 41 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 36 | 129 | 30.96% |
| LAZ240517C00042000 | 5/6/2024 7:59 PM | 42 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 231 | 50.59% |
| LAZ240517C00043000 | 4/29/2024 6:11 PM | 43 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 318 | 53.13% |
| LAZ240517C00044000 | 4/12/2024 1:36 PM | 44 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 34 | 74.41% |
| LAZ240517C00045000 | 4/11/2024 7:45 PM | 45 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 83.20% |
| LAZ240517C00046000 | 3/25/2024 3:32 PM | 46 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 6 | 91.41% |
| LAZ240517C00047000 | 3/25/2024 2:41 PM | 47 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 5 | 99.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 4/19/2024 2:13 PM | 20 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 286.33% |
| LAZ240517P00025000 | 4/19/2024 2:14 PM | 25 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 204.10% |
| LAZ240517P00030000 | 4/19/2024 1:39 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 87.11% |
| LAZ240517P00031000 | 4/19/2024 1:39 PM | 31 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 121.88% |
| LAZ240517P00032000 | 4/24/2024 6:42 PM | 32 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 109.18% |
| LAZ240517P00033000 | 4/26/2024 1:30 PM | 33 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 96.68% |
| LAZ240517P00034000 | 4/26/2024 2:13 PM | 34 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 51 | 84.18% |
| LAZ240517P00035000 | 5/8/2024 1:30 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 79 | 71.68% |
| LAZ240517P00036000 | 5/3/2024 2:26 PM | 36 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 233 | 57.42% |
| LAZ240517P00037000 | 5/3/2024 1:54 PM | 37 | 0.15 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 34 | 66.02% |
| LAZ240517P00038000 | 5/8/2024 7:59 PM | 38 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 52 | 191 | 30.66% |
| LAZ240517P00039000 | 5/7/2024 6:01 PM | 39 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 41 | 55 | 54.88% |
| LAZ240517P00040000 | 5/2/2024 6:41 PM | 40 | 1.56 | 1.00 | 2.05 | 0.00 | 0.00% | 24 | 41 | 60.06% |
| LAZ240517P00041000 | 5/7/2024 7:57 PM | 41 | 2.10 | 0.10 | 4.10 | 0.00 | 0.00% | 31 | 9 | 119.24% |
| LAZ240517P00042000 | 3/25/2024 1:34 PM | 42 | 2.95 | 1.15 | 5.10 | 0.00 | 0.00% | 13 | 12 | 133.50% |
| LAZ240517P00044000 | 4/3/2024 2:46 PM | 44 | 4.20 | 3.10 | 7.20 | 0.00 | 0.00% | 1 | 2 | 55.08% |
| LAZ240517P00045000 | 4/1/2024 2:51 PM | 45 | 4.50 | 5.50 | 8.90 | 0.00 | 0.00% | - | 10 | 128.52% |
Related Tickers
MC Moelis & Company
52.93
+1.73%
EVR Evercore Inc.
193.56
+0.24%
HLI Houlihan Lokey, Inc.
132.89
-1.01%
PJT PJT Partners Inc.
99.34
-0.09%
JEF Jefferies Financial Group Inc.
45.84
+0.42%
PWP Perella Weinberg Partners
14.95
+2.82%
SF Stifel Financial Corp.
83.14
+0.42%
MS Morgan Stanley
95.64
-0.16%
RJF Raymond James Financial, Inc.
125.40
+0.10%
MKTX MarketAxess Holdings Inc.
202.21
+0.66%