Options Lookup
Lazard Inc (LAZ)
As of Mar 28 2024 5:05PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
LAZ 240419C00020000 | C | Apr 19, 2024 | 20.0 | 19.60 | 24.50 |
LAZ 240419C00025000 | C | Apr 19, 2024 | 25.0 | 15.00 | 19.10 |
LAZ 240419C00029000 | C | Apr 19, 2024 | 29.0 | 11.20 | 15.00 |
LAZ 240419C00030000 | C | Apr 19, 2024 | 30.0 | 9.60 | 14.40 |
LAZ 240419C00031000 | C | Apr 19, 2024 | 31.0 | 9.10 | 13.00 |
LAZ 240419C00032000 | C | Apr 19, 2024 | 32.0 | 7.70 | 12.10 |
LAZ 240419C00033000 | C | Apr 19, 2024 | 33.0 | 6.90 | 11.00 |
LAZ 240419C00034000 | C | Apr 19, 2024 | 34.0 | 6.10 | 10.10 |
LAZ 240419C00035000 | C | Apr 19, 2024 | 35.0 | 5.00 | 9.20 |
LAZ 240419C00036000 | C | Apr 19, 2024 | 36.0 | 4.00 | 8.10 |
LAZ 240419C00037000 | C | Apr 19, 2024 | 37.0 | 3.70 | 7.20 |
LAZ 240419C00038000 | C | Apr 19, 2024 | 38.0 | 2.70 | 6.20 |
LAZ 240419C00039000 | C | Apr 19, 2024 | 39.0 | 1.75 | 3.40 |
LAZ 240419C00040000 | C | Apr 19, 2024 | 40.0 | 2.15 | 2.35 |
LAZ 240419C00041000 | C | Apr 19, 2024 | 41.0 | 1.25 | 2.65 |
LAZ 240419C00042000 | C | Apr 19, 2024 | 42.0 | 0.90 | 1.25 |
LAZ 240419C00043000 | C | Apr 19, 2024 | 43.0 | 0.45 | 0.65 |
LAZ 240419C00044000 | C | Apr 19, 2024 | 44.0 | 0.20 | 0.40 |
LAZ 240419C00045000 | C | Apr 19, 2024 | 45.0 | 0.05 | 1.10 |
LAZ 240419C00046000 | C | Apr 19, 2024 | 46.0 | 0.00 | 0.25 |
LAZ 240419C00047000 | C | Apr 19, 2024 | 47.0 | 0.00 | 0.75 |
LAZ 240419C00048000 | C | Apr 19, 2024 | 48.0 | 0.00 | 0.75 |
LAZ 240419C00050000 | C | Apr 19, 2024 | 50.0 | 0.00 | 2.15 |
LAZ 240419P00020000 | P | Apr 19, 2024 | 20.0 | 0.00 | 0.05 |
LAZ 240419P00025000 | P | Apr 19, 2024 | 25.0 | 0.00 | 2.15 |
LAZ 240419P00029000 | P | Apr 19, 2024 | 29.0 | 0.00 | 2.15 |
LAZ 240419P00030000 | P | Apr 19, 2024 | 30.0 | 0.00 | 0.30 |
LAZ 240419P00031000 | P | Apr 19, 2024 | 31.0 | 0.00 | 2.15 |
LAZ 240419P00032000 | P | Apr 19, 2024 | 32.0 | 0.00 | 2.15 |
LAZ 240419P00033000 | P | Apr 19, 2024 | 33.0 | 0.00 | 0.50 |
LAZ 240419P00034000 | P | Apr 19, 2024 | 34.0 | 0.00 | 0.75 |
LAZ 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.00 | 0.75 |
LAZ 240419P00036000 | P | Apr 19, 2024 | 36.0 | 0.00 | 0.20 |
LAZ 240419P00037000 | P | Apr 19, 2024 | 37.0 | 0.00 | 0.25 |
LAZ 240419P00038000 | P | Apr 19, 2024 | 38.0 | 0.05 | 0.30 |
LAZ 240419P00039000 | P | Apr 19, 2024 | 39.0 | 0.00 | 0.35 |
LAZ 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.30 | 0.75 |
LAZ 240419P00041000 | P | Apr 19, 2024 | 41.0 | 0.55 | 0.75 |
LAZ 240419P00042000 | P | Apr 19, 2024 | 42.0 | 0.55 | 2.05 |
LAZ 240419P00043000 | P | Apr 19, 2024 | 43.0 | 0.60 | 1.85 |
LAZ 240419P00044000 | P | Apr 19, 2024 | 44.0 | 1.20 | 3.20 |
LAZ 240419P00045000 | P | Apr 19, 2024 | 45.0 | 2.20 | 4.50 |
LAZ 240419P00046000 | P | Apr 19, 2024 | 46.0 | 2.95 | 5.30 |
LAZ 240419P00047000 | P | Apr 19, 2024 | 47.0 | 3.10 | 6.90 |
LAZ 240419P00048000 | P | Apr 19, 2024 | 48.0 | 4.00 | 7.70 |
LAZ 240419P00050000 | P | Apr 19, 2024 | 50.0 | 6.00 | 10.20 |
LAZ 240517C00020000 | C | May 17, 2024 | 20.0 | 19.70 | 24.50 |
LAZ 240517C00025000 | C | May 17, 2024 | 25.0 | 14.70 | 19.50 |
LAZ 240517C00030000 | C | May 17, 2024 | 30.0 | 9.70 | 14.50 |
LAZ 240517C00031000 | C | May 17, 2024 | 31.0 | 8.70 | 13.50 |
LAZ 240517C00032000 | C | May 17, 2024 | 32.0 | 8.10 | 12.10 |
LAZ 240517C00033000 | C | May 17, 2024 | 33.0 | 7.10 | 11.30 |
LAZ 240517C00034000 | C | May 17, 2024 | 34.0 | 6.10 | 10.20 |
LAZ 240517C00035000 | C | May 17, 2024 | 35.0 | 6.10 | 9.00 |
LAZ 240517C00036000 | C | May 17, 2024 | 36.0 | 5.20 | 7.60 |
LAZ 240517C00037000 | C | May 17, 2024 | 37.0 | 5.00 | 6.20 |
LAZ 240517C00038000 | C | May 17, 2024 | 38.0 | 3.90 | 4.70 |
LAZ 240517C00039000 | C | May 17, 2024 | 39.0 | 3.30 | 4.80 |
LAZ 240517C00040000 | C | May 17, 2024 | 40.0 | 2.65 | 3.00 |
LAZ 240517C00041000 | C | May 17, 2024 | 41.0 | 2.05 | 2.80 |
LAZ 240517C00042000 | C | May 17, 2024 | 42.0 | 1.50 | 2.15 |
LAZ 240517C00043000 | C | May 17, 2024 | 43.0 | 0.90 | 2.05 |
LAZ 240517C00044000 | C | May 17, 2024 | 44.0 | 0.80 | 0.95 |
LAZ 240517C00045000 | C | May 17, 2024 | 45.0 | 0.50 | 0.70 |
LAZ 240517C00046000 | C | May 17, 2024 | 46.0 | 0.30 | 0.50 |
LAZ 240517C00047000 | C | May 17, 2024 | 47.0 | 0.15 | 0.35 |
LAZ 240517C00048000 | C | May 17, 2024 | 48.0 | 0.05 | 0.30 |
LAZ 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 2.20 |
LAZ 240517P00020000 | P | May 17, 2024 | 20.0 | 0.00 | 0.20 |
LAZ 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 2.20 |
LAZ 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 2.20 |
LAZ 240517P00031000 | P | May 17, 2024 | 31.0 | 0.00 | 0.75 |
LAZ 240517P00032000 | P | May 17, 2024 | 32.0 | 0.00 | 1.95 |
LAZ 240517P00033000 | P | May 17, 2024 | 33.0 | 0.05 | 0.20 |
LAZ 240517P00034000 | P | May 17, 2024 | 34.0 | 0.10 | 0.20 |
LAZ 240517P00035000 | P | May 17, 2024 | 35.0 | 0.15 | 0.25 |
LAZ 240517P00036000 | P | May 17, 2024 | 36.0 | 0.20 | 0.35 |
LAZ 240517P00037000 | P | May 17, 2024 | 37.0 | 0.30 | 0.45 |
LAZ 240517P00038000 | P | May 17, 2024 | 38.0 | 0.50 | 0.70 |
LAZ 240517P00039000 | P | May 17, 2024 | 39.0 | 0.75 | 0.90 |
LAZ 240517P00040000 | P | May 17, 2024 | 40.0 | 0.05 | 1.20 |
LAZ 240517P00041000 | P | May 17, 2024 | 41.0 | 1.40 | 1.60 |
LAZ 240517P00042000 | P | May 17, 2024 | 42.0 | 1.85 | 2.10 |
LAZ 240517P00043000 | P | May 17, 2024 | 43.0 | 2.40 | 3.30 |
LAZ 240517P00044000 | P | May 17, 2024 | 44.0 | 2.90 | 3.90 |
LAZ 240517P00045000 | P | May 17, 2024 | 45.0 | 2.80 | 4.20 |
LAZ 240517P00046000 | P | May 17, 2024 | 46.0 | 3.70 | 5.00 |
LAZ 240517P00047000 | P | May 17, 2024 | 47.0 | 5.00 | 5.90 |
LAZ 240517P00048000 | P | May 17, 2024 | 48.0 | 4.90 | 7.00 |
LAZ 240517P00050000 | P | May 17, 2024 | 50.0 | 6.40 | 10.30 |
LAZ 240621C00015000 | C | Jun 21, 2024 | 15.0 | 24.60 | 29.40 |
LAZ 240621C00020000 | C | Jun 21, 2024 | 20.0 | 20.10 | 24.10 |
LAZ 240621C00022000 | C | Jun 21, 2024 | 22.0 | 18.20 | 22.00 |
LAZ 240621C00023000 | C | Jun 21, 2024 | 23.0 | 16.70 | 21.50 |
LAZ 240621C00024000 | C | Jun 21, 2024 | 24.0 | 16.10 | 20.00 |
LAZ 240621C00025000 | C | Jun 21, 2024 | 25.0 | 14.70 | 19.50 |
LAZ 240621C00026000 | C | Jun 21, 2024 | 26.0 | 14.10 | 18.20 |
LAZ 240621C00027000 | C | Jun 21, 2024 | 27.0 | 12.70 | 17.50 |
LAZ 240621C00028000 | C | Jun 21, 2024 | 28.0 | 11.70 | 16.50 |
LAZ 240621C00029000 | C | Jun 21, 2024 | 29.0 | 11.10 | 15.10 |
LAZ 240621C00030000 | C | Jun 21, 2024 | 30.0 | 9.70 | 14.50 |
LAZ 240621C00031000 | C | Jun 21, 2024 | 31.0 | 8.70 | 13.50 |
LAZ 240621C00032000 | C | Jun 21, 2024 | 32.0 | 8.30 | 11.70 |
LAZ 240621C00033000 | C | Jun 21, 2024 | 33.0 | 7.20 | 11.10 |
LAZ 240621C00034000 | C | Jun 21, 2024 | 34.0 | 7.90 | 8.50 |
LAZ 240621C00035000 | C | Jun 21, 2024 | 35.0 | 6.90 | 7.50 |
LAZ 240621C00036000 | C | Jun 21, 2024 | 36.0 | 6.10 | 6.50 |
LAZ 240621C00037000 | C | Jun 21, 2024 | 37.0 | 5.20 | 7.20 |
LAZ 240621C00038000 | C | Jun 21, 2024 | 38.0 | 3.80 | 5.20 |
LAZ 240621C00039000 | C | Jun 21, 2024 | 39.0 | 2.40 | 4.10 |
LAZ 240621C00040000 | C | Jun 21, 2024 | 40.0 | 3.10 | 5.10 |
LAZ 240621C00041000 | C | Jun 21, 2024 | 41.0 | 2.25 | 2.90 |
LAZ 240621C00042000 | C | Jun 21, 2024 | 42.0 | 2.05 | 2.25 |
LAZ 240621C00043000 | C | Jun 21, 2024 | 43.0 | 1.50 | 2.25 |
LAZ 240621C00044000 | C | Jun 21, 2024 | 44.0 | 0.50 | 2.65 |
LAZ 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.85 | 1.05 |
LAZ 240621C00046000 | C | Jun 21, 2024 | 46.0 | 0.60 | 0.85 |
LAZ 240621C00047000 | C | Jun 21, 2024 | 47.0 | 0.40 | 0.85 |
LAZ 240621C00048000 | C | Jun 21, 2024 | 48.0 | 0.25 | 0.85 |
LAZ 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.05 | 0.30 |
LAZ 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.20 |
LAZ 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 1.75 |
LAZ 240621P00022000 | P | Jun 21, 2024 | 22.0 | 0.00 | 0.75 |
LAZ 240621P00023000 | P | Jun 21, 2024 | 23.0 | 0.00 | 0.75 |
LAZ 240621P00024000 | P | Jun 21, 2024 | 24.0 | 0.00 | 0.75 |
LAZ 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.05 | 0.75 |
LAZ 240621P00026000 | P | Jun 21, 2024 | 26.0 | 0.00 | 0.75 |
LAZ 240621P00027000 | P | Jun 21, 2024 | 27.0 | 0.00 | 0.75 |
LAZ 240621P00028000 | P | Jun 21, 2024 | 28.0 | 0.00 | 0.75 |
LAZ 240621P00029000 | P | Jun 21, 2024 | 29.0 | 0.00 | 2.20 |
LAZ 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 2.25 |
LAZ 240621P00031000 | P | Jun 21, 2024 | 31.0 | 0.15 | 0.25 |
LAZ 240621P00032000 | P | Jun 21, 2024 | 32.0 | 0.10 | 0.25 |
LAZ 240621P00033000 | P | Jun 21, 2024 | 33.0 | 0.10 | 0.30 |
LAZ 240621P00034000 | P | Jun 21, 2024 | 34.0 | 0.05 | 0.40 |
LAZ 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.25 | 0.50 |
LAZ 240621P00036000 | P | Jun 21, 2024 | 36.0 | 0.30 | 1.10 |
LAZ 240621P00037000 | P | Jun 21, 2024 | 37.0 | 0.15 | 1.95 |
LAZ 240621P00038000 | P | Jun 21, 2024 | 38.0 | 0.35 | 2.50 |
LAZ 240621P00039000 | P | Jun 21, 2024 | 39.0 | 0.15 | 2.35 |
LAZ 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.45 | 2.40 |
LAZ 240621P00041000 | P | Jun 21, 2024 | 41.0 | 0.50 | 2.40 |
LAZ 240621P00042000 | P | Jun 21, 2024 | 42.0 | 0.55 | 3.90 |
LAZ 240621P00043000 | P | Jun 21, 2024 | 43.0 | 2.65 | 3.00 |
LAZ 240621P00044000 | P | Jun 21, 2024 | 44.0 | 2.65 | 4.40 |
LAZ 240621P00045000 | P | Jun 21, 2024 | 45.0 | 2.55 | 4.90 |
LAZ 240621P00046000 | P | Jun 21, 2024 | 46.0 | 4.80 | 5.20 |
LAZ 240621P00047000 | P | Jun 21, 2024 | 47.0 | 5.60 | 6.00 |
LAZ 240621P00048000 | P | Jun 21, 2024 | 48.0 | 5.20 | 8.40 |
LAZ 240621P00050000 | P | Jun 21, 2024 | 50.0 | 6.50 | 9.90 |
LAZ 240920C00020000 | C | Sep 20, 2024 | 20.0 | 19.50 | 24.40 |
LAZ 240920C00025000 | C | Sep 20, 2024 | 25.0 | 14.70 | 19.50 |
LAZ 240920C00030000 | C | Sep 20, 2024 | 30.0 | 9.90 | 14.50 |
LAZ 240920C00031000 | C | Sep 20, 2024 | 31.0 | 10.70 | 11.70 |
LAZ 240920C00032000 | C | Sep 20, 2024 | 32.0 | 9.80 | 10.80 |
LAZ 240920C00033000 | C | Sep 20, 2024 | 33.0 | 8.70 | 9.70 |
LAZ 240920C00034000 | C | Sep 20, 2024 | 34.0 | 8.30 | 8.70 |
LAZ 240920C00035000 | C | Sep 20, 2024 | 35.0 | 7.50 | 7.90 |
LAZ 240920C00036000 | C | Sep 20, 2024 | 36.0 | 6.70 | 7.10 |
LAZ 240920C00037000 | C | Sep 20, 2024 | 37.0 | 6.00 | 6.40 |
LAZ 240920C00038000 | C | Sep 20, 2024 | 38.0 | 5.20 | 5.70 |
LAZ 240920C00039000 | C | Sep 20, 2024 | 39.0 | 4.60 | 5.00 |
LAZ 240920C00040000 | C | Sep 20, 2024 | 40.0 | 4.00 | 4.70 |
LAZ 240920C00041000 | C | Sep 20, 2024 | 41.0 | 2.55 | 5.00 |
LAZ 240920C00042000 | C | Sep 20, 2024 | 42.0 | 3.00 | 4.30 |
LAZ 240920C00043000 | C | Sep 20, 2024 | 43.0 | 2.60 | 3.70 |
LAZ 240920C00044000 | C | Sep 20, 2024 | 44.0 | 2.20 | 2.65 |
LAZ 240920C00045000 | C | Sep 20, 2024 | 45.0 | 1.85 | 2.10 |
LAZ 240920C00046000 | C | Sep 20, 2024 | 46.0 | 1.55 | 1.80 |
LAZ 240920C00047000 | C | Sep 20, 2024 | 47.0 | 1.15 | 1.50 |
LAZ 240920C00048000 | C | Sep 20, 2024 | 48.0 | 0.90 | 1.25 |
LAZ 240920C00050000 | C | Sep 20, 2024 | 50.0 | 0.50 | 0.90 |
LAZ 240920C00055000 | C | Sep 20, 2024 | 55.0 | 0.20 | 0.50 |
LAZ 240920P00020000 | P | Sep 20, 2024 | 20.0 | 0.00 | 0.25 |
LAZ 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.00 | 2.25 |
LAZ 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.00 | 0.45 |
LAZ 240920P00031000 | P | Sep 20, 2024 | 31.0 | 0.20 | 0.50 |
LAZ 240920P00032000 | P | Sep 20, 2024 | 32.0 | 0.30 | 0.60 |
LAZ 240920P00033000 | P | Sep 20, 2024 | 33.0 | 0.40 | 0.70 |
LAZ 240920P00034000 | P | Sep 20, 2024 | 34.0 | 0.60 | 1.50 |
LAZ 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.80 | 1.05 |
LAZ 240920P00036000 | P | Sep 20, 2024 | 36.0 | 0.70 | 1.25 |
LAZ 240920P00037000 | P | Sep 20, 2024 | 37.0 | 1.25 | 2.70 |
LAZ 240920P00038000 | P | Sep 20, 2024 | 38.0 | 1.35 | 2.40 |
LAZ 240920P00039000 | P | Sep 20, 2024 | 39.0 | 1.85 | 2.15 |
LAZ 240920P00040000 | P | Sep 20, 2024 | 40.0 | 1.50 | 2.55 |
LAZ 240920P00041000 | P | Sep 20, 2024 | 41.0 | 2.70 | 3.00 |
LAZ 240920P00042000 | P | Sep 20, 2024 | 42.0 | 2.35 | 3.40 |
LAZ 240920P00043000 | P | Sep 20, 2024 | 43.0 | 3.70 | 4.00 |
LAZ 240920P00044000 | P | Sep 20, 2024 | 44.0 | 4.30 | 4.60 |
LAZ 240920P00045000 | P | Sep 20, 2024 | 45.0 | 4.90 | 5.20 |
LAZ 240920P00046000 | P | Sep 20, 2024 | 46.0 | 5.60 | 6.70 |
LAZ 240920P00047000 | P | Sep 20, 2024 | 47.0 | 6.30 | 6.70 |
LAZ 240920P00048000 | P | Sep 20, 2024 | 48.0 | 7.00 | 7.40 |
LAZ 240920P00050000 | P | Sep 20, 2024 | 50.0 | 8.70 | 10.80 |
LAZ 240920P00055000 | P | Sep 20, 2024 | 55.0 | 11.50 | 14.20 |
OPRA data is delayed 15 minutes.