Options Chain for LAZARD INC COM (LAZ) - $54.02 as of 1/22/2025 8:58:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.40 | 24.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 17.80 | 18.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 12.00 | 14.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 8.30 | 9.70 | 6.20 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | % | 0 | 0 | EST | |||||||||
| 50.00 | 4.00 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 188 | 0.36 | 0.75 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 1.05 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 642 | 0.31 | 0.38 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.10 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | % | 0 | 0 | EST | |||||||||
| 50.00 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 401 | 0.35 | -0.25 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 1.15 | 3.10 | 3.13 | 0.00 | 0.00% | 0 | 16 | 0.17 | -0.62 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 4.50 | 7.70 | % | 0 | 0 | 0.47 | -0.90 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 10.10 | 14.10 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 14.80 | 19.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 20.40 | 22.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |