Options Chain for LAZARD INC COM (LAZ) - $43.55 as of 6/19/2025 7:52:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.60 | 25.60 | 23.83 | +0.17 | +0.72% | 66 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 25.00 | 16.80 | 20.60 | 19.10 | +0.45 | +2.42% | 36 | 4 | 8.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 26.00 | 15.80 | 19.60 | 18.01 | +0.63 | +3.63% | 82 | 5 | 8.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 27.00 | 15.00 | 18.60 | 17.08 | +0.49 | +2.96% | 10 | 3 | 7.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 28.00 | 15.10 | 17.40 | 15.86 | +0.56 | +3.66% | 56 | 14 | 7.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 29.00 | 12.80 | 15.80 | 14.92 | +0.42 | +2.90% | 4 | 6 | 5.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 30.00 | 11.90 | 14.10 | 13.91 | +0.55 | +4.12% | 10 | 19 | 3.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 31.00 | 11.10 | 14.40 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 32.00 | 10.00 | 13.50 | 11.25 | 0.00 | 0.00% | 0 | 35 | 5.57 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 33.00 | 9.50 | 11.80 | 10.90 | +0.60 | +5.83% | 40 | 12 | 4.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 34.00 | 8.00 | 11.40 | 9.86 | % | 16 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST | |
| 35.00 | 7.20 | 10.50 | 8.94 | +5.74 | +179.38% | 18 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 36.00 | 6.30 | 9.40 | 7.96 | +5.31 | +200.38% | 14 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 37.00 | 4.90 | 7.70 | 2.40 | 0.00 | 0.00% | 0 | 56 | 3.56 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:59 PM EST |
| 38.00 | 4.30 | 7.00 | 8.45 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 PM EST |
| 39.00 | 2.90 | 6.60 | 4.70 | 0.00 | 0.00% | 0 | 34 | 3.11 | 0.99 | 0.01 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 40.00 | 2.80 | 4.80 | 4.00 | -0.50 | -11.12% | 4 | 85 | 2.24 | 0.97 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 41.00 | 2.45 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 2,417 | 1.08 | 0.92 | 0.07 | -0.06 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 42.00 | 1.35 | 2.10 | 2.00 | +0.50 | +33.34% | 78 | 1 | 1.10 | 0.80 | 0.14 | -0.12 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 43.00 | 0.50 | 1.40 | 1.13 | % | 30 | 0 | 0.45 | 0.61 | 0.20 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST | |
| 44.00 | 0.00 | 1.95 | % | 0 | 0 | 2.04 | 0.39 | 0.22 | -0.18 | 6/18/2025 3:28:59 PM EST | |||
| 45.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1,116 | 0.54 | 0.18 | 0.18 | -0.12 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 46.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.08 | 0.10 | -0.07 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | 0.02 | 0.04 | -0.02 | 6/18/2025 3:28:59 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.02 | -0.13 | -86.67% | 2 | 370 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 203 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 564 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 65 | 5.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:59 PM EST |
| 70.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 2 | 6.34 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 6.87 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 6/18/2025 3:28:59 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/18/2025 3:28:59 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 27.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 7.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:59 PM EST |
| 28.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 10 | 7.27 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:59 PM EST |
| 29.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 2 | 6.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:59 PM EST |
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 220 | 6.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 32.00 | 0.00 | 2.15 | 0.97 | 0.00 | 0.00% | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:59 PM EST |
| 33.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 4 | 5.37 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 36.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 9 | 4.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 PM EST |
| 37.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 496 | 3.99 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 38.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 17 | 3.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 39.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 3.32 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/18/2025 3:28:59 PM EST |
| 40.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 781 | 2.98 | -0.03 | 0.03 | -0.01 | 6/6/2025 | 6/18/2025 3:28:59 PM EST |
| 41.00 | 0.00 | 1.95 | 0.05 | -0.50 | -90.91% | 7 | 139 | 2.64 | -0.08 | 0.07 | -0.06 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 42.00 | 0.00 | 1.85 | % | 0 | 0 | 2.33 | -0.20 | 0.14 | -0.12 | 6/18/2025 3:28:59 PM EST | |||
| 43.00 | 0.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.39 | 0.20 | -0.17 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 44.00 | 0.00 | 2.85 | 1.52 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.61 | 0.22 | -0.18 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 45.00 | 0.80 | 1.85 | 1.20 | -0.25 | -17.25% | 13 | 148 | 0.72 | -0.82 | 0.18 | -0.12 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 46.00 | 0.45 | 4.30 | % | 0 | 0 | 2.09 | -0.92 | 0.10 | -0.07 | 6/18/2025 3:28:59 PM EST | |||
| 47.00 | 1.35 | 5.20 | % | 0 | 0 | 2.02 | -0.98 | 0.04 | -0.02 | 6/18/2025 3:28:59 PM EST | |||
| 48.00 | 3.30 | 5.50 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 49.00 | 3.40 | 7.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 4.40 | 7.90 | 6.15 | 0.00 | 0.00% | 0 | 21 | 2.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 10.90 | 12.90 | 11.30 | 0.00 | 0.00% | 0 | 20 | 3.76 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 14.40 | 17.90 | 8.80 | 0.00 | 0.00% | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 19.40 | 22.80 | 11.70 | 0.00 | 0.00% | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:28:59 PM EST |
| 70.00 | 25.10 | 27.60 | 22.50 | 0.00 | 0.00% | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 30.30 | 32.30 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 35.10 | 37.70 | % | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |