Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,998.10 -73.53 (-1.45%) Dow
37,785.66 -675.26 (-1.76%) Nasdaq
15,430.31 -282.44 (-1.80%) Bitcoin USD
63,427.76 -2,697.19 (-4.08%) CMC Crypto 200
1,370.16 -12.42 (-0.90%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
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 | 6.50 | 10.60 | 0.00 | - | 1 | 1 | 105.76% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 1.95 | 5.80 | 0.00 | - | - | 1 | 65.38% |
| LAZ240517C00036000 | 2024-04-16 12:37PM EDT | 36.00 | 2.28 | 1.75 | 2.90 | 0.00 | - | - | 2 | 54.83% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 1.60 | 2.00 | 0.00 | - | 3 | 12 | 45.56% |
| LAZ240517C00038000 | 2024-04-24 3:46PM EDT | 38.00 | 2.10 | 1.10 | 1.85 | 0.00 | - | 3 | 29 | 54.44% |
| LAZ240517C00039000 | 2024-04-24 2:01PM EDT | 39.00 | 1.35 | 0.55 | 0.85 | 0.00 | - | 14 | 134 | 37.94% |
| LAZ240517C00040000 | 2024-04-24 3:34PM EDT | 40.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 2 | 125 | 35.84% |
| LAZ240517C00041000 | 2024-04-24 11:54AM EDT | 41.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 2 | 74 | 37.40% |
| LAZ240517C00042000 | 2024-04-23 1:48PM EDT | 42.00 | 0.90 | 0.05 | 0.20 | +0.35 | +63.64% | 2 | 230 | 36.62% |
| LAZ240517C00043000 | 2024-04-23 3:52PM EDT | 43.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 18 | 323 | 67.58% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 5 | 34 | 51.17% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 61.33% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 66.31% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 71.09% |
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 | 0.75 | 0.00 | - | 1 | 1 | 172.27% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 120.12% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 51.95% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 67.77% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.57% |
| LAZ240517P00033000 | 2024-04-19 9:40AM EDT | 33.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 50.24% |
| LAZ240517P00034000 | 2024-04-19 9:40AM EDT | 34.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 1 | 32 | 50.29% |
| LAZ240517P00035000 | 2024-04-24 2:43PM EDT | 35.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 3 | 81 | 37.70% |
| LAZ240517P00036000 | 2024-04-24 10:23AM EDT | 36.00 | 0.50 | 0.30 | 1.30 | 0.00 | - | 1 | 203 | 54.00% |
| LAZ240517P00037000 | 2024-04-24 2:59PM EDT | 37.00 | 1.90 | 0.60 | 0.90 | 0.00 | - | 2 | 44 | 31.15% |
| LAZ240517P00038000 | 2024-04-19 9:41AM EDT | 38.00 | 1.30 | 1.10 | 2.80 | 0.00 | - | 1 | 68 | 68.26% |
| LAZ240517P00039000 | 2024-04-25 9:30AM EDT | 39.00 | 0.20 | 1.25 | 1.95 | -1.45 | -87.88% | 5 | 30 | 28.42% |
| LAZ240517P00040000 | 2024-04-19 1:19PM EDT | 40.00 | 2.87 | 1.80 | 3.20 | 0.00 | - | 19 | 30 | 44.29% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 2.75 | 4.20 | 0.00 | - | 13 | 2 | 52.00% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 55.71% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.90 | 7.80 | 0.00 | - | 1 | 2 | 91.89% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.10 | 9.10 | 0.00 | - | - | 10 | 107.72% |
© 2024 Yahoo. All rights reserved.