Options Chain for LAZARD INC COM (LAZ) - $43.00 as of 5/27/2025 4:27:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.00 | 20.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 30.00 | 12.90 | 15.30 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 35.00 | 8.90 | 10.60 | % | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 39.00 | 6.40 | 6.90 | % | 0 | 0 | 0.49 | 0.81 | 0.03 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 40.00 | 5.70 | 6.10 | % | 0 | 0 | 0.46 | 0.78 | 0.04 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 41.00 | 5.00 | 5.30 | 5.29 | +1.18 | +28.71% | 1 | 1 | 0.46 | 0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.00 | 4.30 | 4.70 | % | 0 | 0 | 0.45 | 0.69 | 0.05 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 43.00 | 3.80 | 4.00 | % | 0 | 0 | 0.44 | 0.64 | 0.05 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 44.00 | 3.10 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.58 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 2.60 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.52 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 46.00 | 1.25 | 2.35 | 2.30 | +0.70 | +43.75% | 1 | 35 | 0.42 | 0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 47.00 | 1.75 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.40 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 48.00 | 1.35 | 1.55 | 1.62 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.33 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 49.00 | 1.05 | 1.20 | 1.95 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.28 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 0.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.23 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 0.05 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.07 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 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 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 30.00 | 0.05 | 0.20 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 35.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.08 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 39.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.19 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 1.25 | 1.69 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.22 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 41.00 | 1.30 | 1.40 | 1.43 | +0.20 | +16.26% | 5 | 5 | 0.45 | -0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.00 | 1.60 | 1.75 | 1.65 | % | 3 | 0 | 0.43 | -0.31 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 43.00 | 1.95 | 2.15 | % | 0 | 0 | 0.43 | -0.36 | 0.05 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 44.00 | 2.25 | 2.50 | 3.51 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.42 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 2.80 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.48 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 46.00 | 3.30 | 3.60 | % | 0 | 0 | 0.41 | -0.54 | 0.06 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 47.00 | 3.90 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.60 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 48.00 | 3.50 | 4.90 | % | 0 | 0 | 0.30 | -0.67 | 0.06 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 49.00 | 5.20 | 5.50 | % | 0 | 0 | 0.38 | -0.72 | 0.06 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 50.00 | 4.50 | 6.20 | % | 0 | 0 | 0.21 | -0.77 | 0.05 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 55.00 | 9.10 | 12.40 | % | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 60.00 | 14.70 | 17.20 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 65.00 | 19.60 | 22.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 70.00 | 24.40 | 27.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |