Options Chain for LAZARD INC COM (LAZ) - $52.99 as of 2/4/2025 2:39:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.90 | 28.60 | 24.54 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 21.10 | 24.10 | 21.14 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 16.10 | 19.10 | 21.91 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 13.60 | 16.80 | 22.78 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 12.60 | 16.00 | 13.40 | 0.00 | 0.00% | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 11.40 | 14.40 | 12.41 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 10.60 | 12.60 | 14.70 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.97 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 11.10 | 12.80 | 11.00 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.96 | 0.02 | -0.01 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 8.60 | 12.00 | 4.98 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.94 | 0.02 | -0.01 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 7.60 | 11.20 | 10.15 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.92 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 6.80 | 10.40 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.90 | 0.03 | -0.01 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 7.30 | 9.70 | 6.35 | 0.00 | 0.00% | 0 | 51 | 0.42 | 0.87 | 0.03 | -0.01 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 5.30 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.84 | 0.04 | -0.02 | 9/20/2024 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 5.50 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.80 | 0.04 | -0.02 | 9/25/2024 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 2.95 | 5.20 | 4.14 | 0.00 | 0.00% | 0 | 312 | 0.20 | 0.75 | 0.05 | -0.02 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 4.20 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 92 | 0.36 | 0.70 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 3.50 | 3.80 | 6.00 | 0.00 | 0.00% | 0 | 131 | 0.35 | 0.64 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 1.15 | 1.30 | 1.20 | -0.40 | -25.00% | 16 | 442 | 0.33 | 0.34 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.15 | 0.35 | 0.32 | -0.13 | -28.89% | 32 | 537 | 0.30 | 0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 231 | 0.41 | 0.03 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 225 | 0.81 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.35 | 1.36 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.89 | -0.03 | 0.01 | 0.00 | 1/8/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.25 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.04 | 0.02 | -0.01 | 8/16/2024 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.39 | -0.06 | 0.02 | -0.01 | 1/3/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.08 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 0.30 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.10 | 0.03 | -0.01 | 12/20/2024 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.45 | 0.60 | 0.47 | -4.33 | -90.21% | 2 | 3 | 0.40 | -0.13 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 0.60 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.16 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 55 | 0.37 | -0.20 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 104 | 0.37 | -0.25 | 0.05 | -0.02 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 1.25 | 1.40 | 1.05 | +0.45 | +75.00% | 1 | 47 | 0.36 | -0.30 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 1.55 | 1.75 | 1.51 | -0.14 | -8.49% | 2 | 219 | 0.35 | -0.36 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 4.10 | 4.30 | 3.54 | +0.14 | +4.12% | 37 | 165 | 0.32 | -0.66 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 7.40 | 8.70 | 10.20 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.89 | 0.03 | -0.01 | 12/20/2024 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 12.10 | 14.70 | 15.81 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.01 | 0.00 | 8/28/2024 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 17.20 | 18.80 | 22.91 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.99 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 22.30 | 24.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 27.00 | 29.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |