Options Lookup

VL Survey Page (Feb 02, 2024) Premium Content
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.