Options Chain for LAZARD INC COM (LAZ) - $40.49 as of 5/5/2025 8:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 22.50 | 14.36 | 0.00 | 0.00% | 0 | 10 | 4.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 14.00 | 17.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 11.80 | 15.60 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 10.80 | 14.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 10.10 | 13.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 9.30 | 12.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 7.90 | 11.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 6.70 | 10.60 | % | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 5.70 | 9.70 | % | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 34.00 | 6.50 | 7.80 | 3.22 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.96 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 4.30 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.93 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 4.60 | 5.10 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.88 | 0.04 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 3.70 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.83 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 2.05 | 3.20 | 3.27 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.76 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 1.35 | 2.55 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.68 | 0.09 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 1.60 | 1.85 | 2.10 | +0.28 | +15.39% | 7 | 91 | 0.50 | 0.58 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 1.05 | 1.25 | 1.50 | +0.31 | +26.05% | 2 | 1 | 0.47 | 0.48 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 0.65 | 0.80 | 1.05 | +0.25 | +31.25% | 9 | 14 | 0.45 | 0.37 | 0.11 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 0.35 | 0.55 | 0.72 | +0.32 | +80.00% | 1 | 6 | 0.48 | 0.26 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 0.15 | 0.30 | 0.35 | +0.25 | +250.00% | 1 | 11 | 0.43 | 0.16 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.10 | 0.06 | -0.03 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.07 | 0.04 | -0.02 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.02 | 0.02 | -0.01 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 41 | 1.10 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.41 | -0.01 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 21 | 1.28 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 43 | 0.72 | -0.04 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | -0.12 | -48.00% | 2 | 50 | 0.58 | -0.07 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.05 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 82 | 0.52 | -0.12 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.10 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.17 | 0.06 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 0.40 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.24 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.70 | 0.85 | 0.65 | -0.37 | -36.28% | 2 | 31 | 0.52 | -0.32 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.95 | 1.60 | 1.10 | +0.05 | +4.77% | 4 | 25 | 0.56 | -0.42 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 1.50 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.52 | 0.11 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 1.90 | 3.00 | 8.48 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.63 | 0.11 | -0.06 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 2.10 | 3.00 | 4.82 | 0.00 | 0.00% | 0 | 31 | 0.50 | -0.74 | 0.10 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 3.10 | 3.90 | 1.37 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.84 | 0.08 | -0.04 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 4.00 | 4.90 | 5.36 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.90 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 4.20 | 7.00 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.93 | 0.04 | -0.02 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 4.90 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.96 | 0.03 | -0.01 | 4/1/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 6.30 | 8.60 | 14.49 | 0.00 | 0.00% | 0 | 11 | 1.30 | -0.98 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 6.60 | 9.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 7.60 | 10.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 12.60 | 15.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 17.50 | 20.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 22.40 | 25.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |