Options Chain for LAZARD INC COM (LAZ) - $48.31 as of 9/6/2024 3:55:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.40 | 29.70 | 29.34 | 0.00 | 0.00% | 0 | 0 | 4.40 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 20.50 | 24.60 | 25.00 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 15.50 | 19.80 | 17.64 | -2.19 | -11.05% | 2 | 4 | 2.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 31.00 | 14.60 | 18.60 | 17.00 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 32.00 | 13.60 | 17.60 | 17.29 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 33.00 | 12.50 | 16.60 | 16.73 | 0.00 | 0.00% | 0 | 3 | 2.28 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 34.00 | 11.60 | 15.60 | 13.70 | -0.80 | -5.52% | 2 | 18 | 2.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 10.50 | 14.60 | 13.61 | 0.00 | 0.00% | 0 | 5 | 2.02 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 9.60 | 13.60 | 11.90 | +7.22 | +154.28% | 6 | 28 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 8.50 | 12.60 | 12.39 | 0.00 | 0.00% | 0 | 9 | 1.70 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 38.00 | 7.70 | 11.70 | 10.60 | 0.00 | 0.00% | 0 | 71 | 1.66 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 39.00 | 6.50 | 10.60 | 9.30 | 0.00 | 0.00% | 0 | 76 | 1.55 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 5.60 | 9.70 | 8.03 | 0.00 | 0.00% | 0 | 130 | 1.43 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 41.00 | 4.60 | 8.60 | 6.86 | -1.96 | -22.23% | 2 | 144 | 1.32 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.00 | 3.70 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 87 | 1.17 | 0.98 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 43.00 | 3.70 | 5.20 | 5.23 | +0.03 | +0.58% | 1 | 124 | 0.60 | 0.96 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 44.00 | 3.30 | 4.00 | 3.80 | -1.40 | -26.93% | 9 | 211 | 0.43 | 0.92 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 2.65 | 3.20 | 3.11 | -0.09 | -2.82% | 6 | 663 | 0.30 | 0.83 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 46.00 | 0.15 | 3.20 | 4.10 | 0.00 | 0.00% | 0 | 170 | 0.77 | 0.74 | 0.12 | -0.04 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 0.65 | 2.50 | 1.37 | -0.66 | -32.52% | 13 | 53 | 0.58 | 0.61 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 3.30 | 1.63 | 0.00 | 0.00% | 0 | 154 | 0.93 | 0.46 | 0.15 | -0.04 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 49.00 | 0.00 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 91 | 0.68 | 0.31 | 0.14 | -0.04 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.20 | 1.35 | 0.30 | +0.01 | +3.45% | 2 | 183 | 0.43 | 0.19 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 173 | 0.45 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 2.15 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 40 | 3.52 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 107 | 1.64 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 45 | 2.61 | 0.00 | 0.00 | -0.01 | 5/15/2024 | 9/6/2024 3:59:50 PM EST |
| 32.00 | 0.00 | 1.95 | 0.24 | 0.00 | 0.00% | 0 | 150 | 2.38 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 33.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 101 | 2.35 | 0.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:50 PM EST |
| 34.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 60 | 2.22 | 0.00 | 0.00 | -0.01 | 7/12/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 205 | 2.09 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.97 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 120 | 1.85 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 30 | 1.73 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 39.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 115 | 1.46 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 129 | 0.77 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 52 | 1.24 | -0.01 | 0.01 | -0.01 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.02 | 0.02 | -0.02 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 43.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.06 | -0.04 | 0.03 | -0.02 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 44.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 34 | 1.06 | -0.08 | 0.05 | -0.03 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.15 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.17 | 0.09 | -0.04 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 46.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.26 | 0.12 | -0.04 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 0.00 | 3.00 | 1.00 | 0.00 | 0.00% | 2 | 18 | 0.90 | -0.39 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 3.70 | 0.93 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.54 | 0.15 | -0.04 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 49.00 | 1.70 | 2.55 | 1.95 | +0.89 | +83.97% | 6 | 37 | 0.34 | -0.69 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.85 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.81 | 0.11 | -0.03 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 5.40 | 9.50 | 8.00 | +1.42 | +21.59% | 6 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 10.50 | 14.80 | 10.32 | 0.00 | 0.00% | 0 | 6 | 1.48 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |