LAZ - Lazard Ltd

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZ191115C000290002019-10-03 11:16AM EDT29.005.200.000.000.00--00.00%
LAZ191115C000300002019-09-25 10:29AM EDT30.004.300.000.000.00--00.00%
LAZ191115C000310002019-10-04 11:53AM EDT31.003.500.000.000.00-300.00%
LAZ191115C000320002019-10-01 2:58PM EDT32.002.650.000.000.00--00.00%
LAZ191115C000340002019-10-04 3:05PM EDT34.001.600.000.000.00-2400.00%
LAZ191115C000350002019-10-18 12:43PM EDT35.002.270.000.000.00-1000.00%
LAZ191115C000360002019-10-17 12:27PM EDT36.001.550.000.000.00-200.00%
LAZ191115C000370002019-10-21 12:08PM EDT37.001.080.000.000.00-2100.00%
LAZ191115C000380002019-10-21 12:30PM EDT38.000.590.000.000.00-2403.13%
LAZ191115C000390002019-10-21 2:14PM EDT39.000.300.000.000.00-606.25%
LAZ191115C000400002019-10-21 1:16PM EDT40.000.130.000.000.00-506.25%
LAZ191115C000410002019-10-15 12:41PM EDT41.000.140.000.000.00-1012.50%
LAZ191115C000420002019-10-14 12:09AM EDT42.000.05-0.000.00--012.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZ191115P000280002019-10-03 3:13PM EDT28.000.250.000.000.00--025.00%
LAZ191115P000290002019-10-07 1:57PM EDT29.000.200.000.000.00--025.00%
LAZ191115P000300002019-10-04 2:00PM EDT30.000.460.000.000.00--025.00%
LAZ191115P000310002019-10-14 2:05PM EDT31.000.180.000.000.00-1012.50%
LAZ191115P000320002019-10-17 3:58PM EDT32.000.180.000.000.00-1012.50%
LAZ191115P000330002019-10-21 9:47AM EDT33.000.210.000.000.00-1012.50%
LAZ191115P000340002019-10-21 1:39PM EDT34.000.350.000.000.00-3006.25%
LAZ191115P000350002019-10-21 3:00PM EDT35.000.500.000.000.00-1106.25%
LAZ191115P000360002019-10-21 10:15AM EDT36.000.850.000.000.00-103.13%
LAZ191115P000370002019-10-18 10:07AM EDT37.001.400.000.000.00-500.78%
LAZ191115P000380002019-09-24 11:01AM EDT38.003.930.000.000.00--00.00%
LAZ191115P000390002019-09-27 2:56PM EDT39.005.000.000.000.00-100.00%