Options Chain for LAZARD INC COM (LAZ) - $38.99 as of 4/26/2024 9:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.50 | 21.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 11.60 | 16.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 6.60 | 11.00 | 11.21 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 6.00 | 9.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 32.00 | 4.80 | 8.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 33.00 | 3.90 | 7.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 34.00 | 3.10 | 6.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 2.15 | 6.00 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.98 | 0.06 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 36.00 | 2.55 | 4.80 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.89 | 0.11 | -0.01 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 37.00 | 1.10 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.78 | 0.14 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 38.00 | 0.35 | 2.05 | 1.52 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.63 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 39.00 | 0.80 | 1.05 | 0.86 | -0.14 | -14.00% | 2 | 133 | 0.29 | 0.47 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | +0.05 | +11.12% | 6 | 126 | 0.28 | 0.32 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 41.00 | 0.15 | 0.35 | 0.20 | +0.05 | +33.34% | 9 | 79 | 0.27 | 0.20 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 42.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 230 | 0.28 | 0.12 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 43.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 323 | 0.50 | 0.06 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 44.00 | 0.00 | 1.25 | 0.22 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.03 | 0.03 | 0.00 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 47.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.05 | -0.18 | -78.27% | 2 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 34.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 40 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.10 | 0.25 | 0.15 | -0.06 | -28.58% | 1 | 79 | 0.34 | -0.02 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 36.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 233 | 0.31 | -0.11 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 37.00 | 0.35 | 0.55 | 0.45 | -0.33 | -42.31% | 1 | 34 | 0.29 | -0.22 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 38.00 | 0.65 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 68 | 0.29 | -0.37 | 0.16 | -0.02 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 39.00 | 1.25 | 1.45 | 1.25 | -0.20 | -13.80% | 42 | 31 | 0.29 | -0.53 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 1.70 | 2.20 | 2.26 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.68 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 41.00 | 1.60 | 3.20 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.80 | 0.11 | -0.02 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 42.00 | 2.20 | 4.30 | 2.95 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.88 | 0.08 | -0.01 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 43.00 | 2.65 | 6.30 | % | 0 | 0 | 0.96 | -0.94 | 0.05 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 44.00 | 3.60 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.97 | 0.03 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 4.50 | 8.50 | 4.50 | 0.00 | 0.00% | 0 | 10 | 1.18 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 46.00 | 5.50 | 9.50 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 47.00 | 6.50 | 10.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 48.00 | 7.50 | 11.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 49.00 | 8.50 | 12.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 9.10 | 13.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |