Advertisement
U.S. markets closed

Lazard, Inc. (LAZ)

NYSE - NYSE Delayed Price. Currency in USD
41.87+0.49 (+1.18%)
At close: 04:00PM EDT
41.87 0.00 (0.00%)
After hours: 05:50PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZ240419C000290002024-03-14 3:09PM EDT29.0010.2211.2015.000.00-1195.90%
LAZ240419C000380002024-03-21 10:22AM EDT38.002.882.706.200.00-251099.56%
LAZ240419C000390002024-03-21 2:04PM EDT39.002.401.753.400.00-23938.62%
LAZ240419C000400002024-03-28 12:11PM EDT40.002.332.152.35+0.55+30.90%1514329.00%
LAZ240419C000410002024-03-28 11:57AM EDT41.001.501.252.65+0.09+6.38%1030952.73%
LAZ240419C000420002024-03-28 3:58PM EDT42.000.450.901.25-0.45-50.00%2552131.30%
LAZ240419C000430002024-03-28 2:57PM EDT43.000.650.450.65+0.20+44.44%220826.51%
LAZ240419C000440002024-03-28 2:33PM EDT44.000.370.200.40+0.19+105.56%41927.20%
LAZ240419C000450002024-03-28 10:25AM EDT45.000.200.051.10+0.10+100.00%86053.86%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZ240419P000300002024-02-21 1:52PM EDT30.000.200.000.700.00--5297.95%
LAZ240419P000310002024-03-13 10:41AM EDT31.000.070.002.150.00--1127.73%
LAZ240419P000320002024-03-18 9:40AM EDT32.000.050.002.150.00-11118.36%
LAZ240419P000340002024-03-15 12:44PM EDT34.000.200.000.750.00--369.63%
LAZ240419P000350002024-03-18 10:51AM EDT35.000.300.000.750.00-11662.31%
LAZ240419P000360002024-03-27 12:09PM EDT36.000.100.000.200.00-31646.00%
LAZ240419P000370002024-03-26 3:36PM EDT37.000.250.000.250.00-11342.19%
LAZ240419P000380002024-03-28 10:26AM EDT38.000.240.050.30-0.11-31.43%12537.70%
LAZ240419P000390002024-03-25 11:34AM EDT39.000.500.000.350.00-1932.52%
LAZ240419P000400002024-03-28 11:09AM EDT40.000.450.300.75-0.15-25.00%56136.72%
LAZ240419P000410002024-03-28 12:35PM EDT41.000.600.550.75-1.65-73.33%4427.30%
LAZ240419P000420002024-03-28 9:37AM EDT42.001.230.552.05-0.27-18.00%101047.27%