Options Chain for LAZARD INC COM (LAZ) - $54.95 as of 11/20/2024 8:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.80 | 31.40 | 34.24 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 24.80 | 27.30 | 26.32 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 23.80 | 26.50 | 26.12 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 22.30 | 25.90 | 25.94 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 21.20 | 24.90 | 23.44 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 20.50 | 24.00 | 26.26 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 19.30 | 22.90 | 21.51 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 18.20 | 22.10 | 21.20 | 0.00 | 0.00% | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 17.50 | 21.00 | 19.52 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 16.20 | 19.30 | 18.47 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 15.60 | 17.50 | 21.28 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 14.60 | 17.50 | 16.25 | 0.00 | 0.00% | 0 | 20 | 0.78 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 13.60 | 17.00 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 12.30 | 15.00 | 16.10 | 0.00 | 0.00% | 0 | 26 | 1.09 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 11.70 | 15.00 | 13.61 | 0.00 | 0.00% | 0 | 6 | 0.63 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 10.60 | 12.70 | 16.16 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 9.40 | 12.80 | 14.80 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.99 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 8.90 | 12.00 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 7.20 | 11.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 6.60 | 9.60 | 11.98 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.95 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 7.00 | 8.30 | 5.84 | 0.00 | 0.00% | 0 | 107 | 0.77 | 0.93 | 0.03 | -0.02 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 5.10 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 101 | 0.38 | 0.90 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 5.40 | 5.70 | 5.64 | -0.08 | -1.40% | 1 | 159 | 0.30 | 0.86 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.90 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 565 | 0.37 | 0.54 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.30 | 0.40 | 0.30 | -0.26 | -46.43% | 13 | 509 | 0.27 | 0.17 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 73 | 0.56 | 0.03 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 62 | 1.44 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 69 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.95 | 0.89 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 2.08 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 50 | 0.79 | -0.01 | 0.00 | -0.01 | 10/7/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.74 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.68 | -0.02 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.03 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 61 | 0.41 | -0.05 | 0.02 | -0.02 | 9/19/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 0.10 | 0.30 | 1.71 | 0.00 | 0.00% | 0 | 58 | 0.39 | -0.07 | 0.03 | -0.02 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 89 | 0.36 | -0.10 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 77 | 0.35 | -0.14 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.80 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.46 | 0.08 | -0.04 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 5.10 | 7.80 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.83 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 9.60 | 11.60 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 13.90 | 15.60 | 10.36 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 17.80 | 21.80 | 15.28 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |