NYSE - Nasdaq Real Time Price • USD
Lazard, Inc. (LAZ)
As of 11:46 AM EDT. Market Open.
| 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 | 6.00 | 9.70 | 0.00 | 0.00% | 1 | 1 | 124.95% |
| LAZ240517C00035000 | 4/17/2024 3:12 PM | 35 | 3.20 | 1.50 | 3.60 | 0.00 | 0.00% | - | 1 | 33.01% |
| LAZ240517C00036000 | 4/16/2024 4:37 PM | 36 | 2.28 | 2.30 | 2.60 | 0.00 | 0.00% | - | 2 | 25.68% |
| LAZ240517C00037000 | 4/24/2024 2:06 PM | 37 | 2.35 | 1.55 | 2.00 | 0.00 | 0.00% | 3 | 12 | 30.96% |
| LAZ240517C00038000 | 4/24/2024 7:46 PM | 38 | 2.10 | 1.00 | 1.20 | 0.00 | 0.00% | 3 | 29 | 25.78% |
| LAZ240517C00039000 | 4/24/2024 6:01 PM | 39 | 0.65 | 0.60 | 0.70 | -0.70 | -51.85% | 9 | 134 | 25.05% |
| LAZ240517C00040000 | 4/25/2024 2:47 PM | 40 | 0.45 | 0.25 | 0.35 | -0.65 | -59.09% | 3 | 125 | 23.98% |
| LAZ240517C00041000 | 4/24/2024 3:54 PM | 41 | 0.50 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 74 | 25.39% |
| LAZ240517C00042000 | 4/23/2024 5:48 PM | 42 | 0.90 | 0.00 | 0.15 | 0.35 | 63.64% | 2 | 230 | 28.81% |
| LAZ240517C00043000 | 4/23/2024 7:52 PM | 43 | 0.30 | 0.05 | 1.15 | 0.00 | 0.00% | 18 | 323 | 53.22% |
| LAZ240517C00044000 | 4/12/2024 1:36 PM | 44 | 0.22 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 34 | 57.52% |
| LAZ240517C00045000 | 4/11/2024 7:45 PM | 45 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 55.86% |
| LAZ240517C00046000 | 3/25/2024 3:32 PM | 46 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 6 | 60.94% |
| LAZ240517C00047000 | 3/25/2024 2:41 PM | 47 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 5 | 65.82% |
| 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 | 176.37% |
| LAZ240517P00025000 | 4/19/2024 2:14 PM | 25 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 124.61% |
| LAZ240517P00030000 | 4/19/2024 1:39 PM | 30 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 16 | 55.86% |
| LAZ240517P00031000 | 4/19/2024 1:39 PM | 31 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 72.85% |
| LAZ240517P00032000 | 4/24/2024 6:42 PM | 32 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| LAZ240517P00033000 | 4/19/2024 1:40 PM | 33 | 0.23 | 0.05 | 0.15 | 0.13 | 130.00% | 10 | 11 | 43.75% |
| LAZ240517P00034000 | 4/19/2024 1:40 PM | 34 | 0.05 | 0.10 | 0.25 | -0.15 | -75.00% | 1 | 32 | 42.87% |
| LAZ240517P00035000 | 4/24/2024 6:43 PM | 35 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 3 | 81 | 41.90% |
| LAZ240517P00036000 | 4/24/2024 2:23 PM | 36 | 0.50 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 203 | 42.09% |
| LAZ240517P00037000 | 4/24/2024 6:59 PM | 37 | 0.78 | 0.80 | 0.95 | -1.12 | -58.95% | 10 | 44 | 41.11% |
| LAZ240517P00038000 | 4/19/2024 1:41 PM | 38 | 1.30 | 1.20 | 1.45 | 0.00 | 0.00% | 1 | 68 | 42.97% |
| LAZ240517P00039000 | 4/25/2024 1:30 PM | 39 | 0.20 | 1.75 | 2.30 | -1.45 | -87.88% | 5 | 30 | 51.27% |
| LAZ240517P00040000 | 4/19/2024 5:19 PM | 40 | 2.87 | 1.50 | 2.80 | 0.00 | 0.00% | 19 | 30 | 48.29% |
| LAZ240517P00041000 | 4/9/2024 5:27 PM | 41 | 1.70 | 3.20 | 4.50 | 0.00 | 0.00% | 13 | 2 | 58.50% |
| LAZ240517P00042000 | 3/25/2024 1:34 PM | 42 | 2.95 | 1.15 | 5.10 | 0.00 | 0.00% | 13 | 12 | 73.63% |
| LAZ240517P00044000 | 4/3/2024 2:46 PM | 44 | 4.20 | 4.80 | 8.50 | 0.00 | 0.00% | 1 | 2 | 74.66% |
| LAZ240517P00045000 | 4/1/2024 2:51 PM | 45 | 4.50 | 5.90 | 8.50 | 0.00 | 0.00% | - | 10 | 65.23% |
Related Tickers
EVR Evercore Inc.
184.07
-1.35%
MC Moelis & Company
49.72
-7.91%
PJT PJT Partners Inc.
94.99
-1.00%
PWP Perella Weinberg Partners
15.45
-1.21%
JEF Jefferies Financial Group Inc.
43.56
-2.33%
HLI Houlihan Lokey, Inc.
125.78
-1.73%
PIPR Piper Sandler Companies
191.04
-2.27%
SF Stifel Financial Corp.
77.49
-1.01%
RJF Raymond James Financial, Inc.
118.53
-7.06%
BGC BGC Group, Inc.
8.29
+2.54%