LAZ - Lazard Ltd

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZ191115C000290002019-11-06 3:04PM EST29.009.338.609.100.00-120253.13%
LAZ191115C000300002019-11-06 2:59PM EST30.008.337.608.000.00-60197.66%
LAZ191115C000310002019-11-06 2:50PM EST31.007.356.707.000.00-30174.61%
LAZ191115C000320002019-11-06 3:02PM EST32.006.325.706.000.00-240152.34%
LAZ191115C000340002019-11-06 3:46PM EST34.004.503.704.000.00-750107.81%
LAZ191115C000350002019-11-06 3:46PM EST35.003.402.752.950.00-100073.83%
LAZ191115C000360002019-11-06 3:46PM EST36.002.401.801.900.00-101038.28%
LAZ191115C000370002019-11-06 9:32AM EST37.001.350.800.950.00-10030.47%
LAZ191115C000380002019-11-14 9:31AM EST38.000.150.100.20-0.15-50.00%614522.66%
LAZ191115C000390002019-11-11 1:37PM EST39.000.250.000.000.00-117612.50%
LAZ191115C000400002019-11-11 11:12AM EST40.000.050.000.000.00-13125.00%
LAZ191115C000410002019-10-15 11:41AM EST41.000.010.000.000.00-61025.00%
LAZ191115C000420002019-10-13 11:09PM EST42.000.05-0.000.00--725.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZ191115P000280002019-10-03 2:13PM EST28.000.250.000.200.00--10237.50%
LAZ191115P000290002019-10-13 11:09PM EST29.000.200.000.000.00--250.00%
LAZ191115P000300002019-11-11 3:57PM EST30.000.060.000.000.00-171950.00%
LAZ191115P000310002019-10-14 1:05PM EST31.000.150.000.000.00-10250.00%
LAZ191115P000320002019-11-05 1:42PM EST32.000.050.000.000.00-13450.00%
LAZ191115P000330002019-11-11 3:57PM EST33.000.100.000.100.00-1735108.59%
LAZ191115P000340002019-11-04 10:47AM EST34.000.050.000.00-0.05-50.00%47050.00%
LAZ191115P000350002019-11-14 12:46PM EST35.000.010.000.00-0.04-80.00%53725.00%
LAZ191115P000360002019-11-14 10:47AM EST36.000.050.000.000.00-27425.00%
LAZ191115P000370002019-11-08 12:18PM EST37.000.200.000.250.00-49953.32%
LAZ191115P000380002019-11-14 12:46PM EST38.000.400.250.35+0.20+100.00%57625.78%
LAZ191115P000390002019-11-14 10:27AM EST39.001.121.101.20-0.03-2.61%101137.89%