Options Chain for LAZARD INC COM (LAZ) - $40.49 as of 5/5/2025 8:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 22.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 13.90 | 17.70 | 23.27 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 11.90 | 15.50 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 11.00 | 14.10 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 10.00 | 13.30 | % | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 9.90 | 12.30 | 27.03 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.01 | 11/12/2024 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 9.40 | 11.40 | % | 0 | 0 | 1.03 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 8.60 | 10.30 | % | 0 | 0 | 0.93 | 0.91 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 6.70 | 9.40 | % | 0 | 0 | 0.88 | 0.87 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 34.00 | 5.90 | 8.60 | % | 0 | 0 | 0.92 | 0.85 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 6.00 | 7.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.81 | 0.03 | -0.02 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 5.30 | 6.70 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.77 | 0.04 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 4.80 | 5.10 | 2.40 | 0.00 | 0.00% | 0 | 56 | 0.51 | 0.72 | 0.04 | -0.03 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 4.00 | 4.30 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.68 | 0.05 | -0.03 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 3.40 | 3.70 | 4.10 | +1.70 | +70.84% | 1 | 100 | 0.48 | 0.62 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 2.35 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 88 | 0.42 | 0.57 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 2.20 | 2.55 | 2.85 | +0.25 | +9.62% | 1 | 2,461 | 0.45 | 0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.80 | 1.00 | 0.90 | -0.15 | -14.29% | 10 | 139 | 0.41 | 0.28 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.18 | +0.03 | +20.00% | 3 | 235 | 0.42 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 214 | 0.73 | 0.02 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 564 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 65 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.02 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.05 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.03 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 219 | 0.70 | -0.05 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.10 | 0.75 | % | 0 | 0 | 0.75 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 0.10 | 0.60 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.09 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.15 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.35 | 1.05 | % | 0 | 0 | 0.54 | -0.15 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.50 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.19 | 0.03 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.45 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.23 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 1.10 | 1.30 | 1.38 | 0.00 | 0.00% | 0 | 490 | 0.48 | -0.28 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 1.40 | 1.60 | 1.30 | -0.95 | -42.23% | 3 | 1 | 0.47 | -0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 1.70 | 1.95 | 1.60 | -1.22 | -43.27% | 2 | 5 | 0.45 | -0.38 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 2.15 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 139 | 0.54 | -0.43 | 0.06 | -0.03 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 2.55 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 125 | 0.47 | -0.49 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 5.00 | 5.30 | 6.80 | 0.00 | 0.00% | 0 | 151 | 0.39 | -0.72 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 8.20 | 11.10 | 15.08 | 0.00 | 0.00% | 0 | 56 | 0.49 | -0.92 | 0.03 | -0.01 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 13.30 | 16.10 | 4.40 | 0.00 | 0.00% | 0 | 77 | 0.65 | -0.98 | 0.01 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 17.50 | 20.40 | 8.80 | 0.00 | 0.00% | 0 | 32 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 22.60 | 24.80 | 11.70 | 0.00 | 0.00% | 0 | 6 | 0.94 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 27.40 | 30.00 | 22.50 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 33.20 | 35.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 37.40 | 40.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |