Options Lookup
Lazard Inc (LAZ)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| LAZ 240517C00020000 | C | May 17, 2024 | 20.0 | 16.50 | 21.30 |
| LAZ 240517C00025000 | C | May 17, 2024 | 25.0 | 11.60 | 16.40 |
| LAZ 240517C00030000 | C | May 17, 2024 | 30.0 | 6.60 | 11.00 |
| LAZ 240517C00031000 | C | May 17, 2024 | 31.0 | 6.00 | 9.90 |
| LAZ 240517C00032000 | C | May 17, 2024 | 32.0 | 4.80 | 8.90 |
| LAZ 240517C00033000 | C | May 17, 2024 | 33.0 | 3.90 | 7.90 |
| LAZ 240517C00034000 | C | May 17, 2024 | 34.0 | 3.10 | 6.70 |
| LAZ 240517C00035000 | C | May 17, 2024 | 35.0 | 2.15 | 6.00 |
| LAZ 240517C00036000 | C | May 17, 2024 | 36.0 | 2.55 | 4.80 |
| LAZ 240517C00037000 | C | May 17, 2024 | 37.0 | 1.10 | 2.55 |
| LAZ 240517C00038000 | C | May 17, 2024 | 38.0 | 0.35 | 2.05 |
| LAZ 240517C00039000 | C | May 17, 2024 | 39.0 | 0.80 | 1.05 |
| LAZ 240517C00040000 | C | May 17, 2024 | 40.0 | 0.40 | 0.60 |
| LAZ 240517C00041000 | C | May 17, 2024 | 41.0 | 0.15 | 0.35 |
| LAZ 240517C00042000 | C | May 17, 2024 | 42.0 | 0.00 | 0.15 |
| LAZ 240517C00043000 | C | May 17, 2024 | 43.0 | 0.00 | 0.50 |
| LAZ 240517C00044000 | C | May 17, 2024 | 44.0 | 0.00 | 1.25 |
| LAZ 240517C00045000 | C | May 17, 2024 | 45.0 | 0.00 | 0.75 |
| LAZ 240517C00046000 | C | May 17, 2024 | 46.0 | 0.00 | 0.75 |
| LAZ 240517C00047000 | C | May 17, 2024 | 47.0 | 0.00 | 0.75 |
| LAZ 240517C00048000 | C | May 17, 2024 | 48.0 | 0.00 | 0.75 |
| LAZ 240517C00049000 | C | May 17, 2024 | 49.0 | 0.00 | 0.75 |
| LAZ 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 0.75 |
| LAZ 240517P00020000 | P | May 17, 2024 | 20.0 | 0.00 | 0.75 |
| LAZ 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.75 |
| LAZ 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.10 |
| LAZ 240517P00031000 | P | May 17, 2024 | 31.0 | 0.00 | 0.75 |
| LAZ 240517P00032000 | P | May 17, 2024 | 32.0 | 0.00 | 1.00 |
| LAZ 240517P00033000 | P | May 17, 2024 | 33.0 | 0.00 | 0.75 |
| LAZ 240517P00034000 | P | May 17, 2024 | 34.0 | 0.00 | 0.15 |
| LAZ 240517P00035000 | P | May 17, 2024 | 35.0 | 0.10 | 0.25 |
| LAZ 240517P00036000 | P | May 17, 2024 | 36.0 | 0.15 | 0.35 |
| LAZ 240517P00037000 | P | May 17, 2024 | 37.0 | 0.35 | 0.55 |
| LAZ 240517P00038000 | P | May 17, 2024 | 38.0 | 0.65 | 0.90 |
| LAZ 240517P00039000 | P | May 17, 2024 | 39.0 | 1.25 | 1.45 |
| LAZ 240517P00040000 | P | May 17, 2024 | 40.0 | 1.70 | 2.20 |
| LAZ 240517P00041000 | P | May 17, 2024 | 41.0 | 1.60 | 3.20 |
| LAZ 240517P00042000 | P | May 17, 2024 | 42.0 | 2.20 | 4.30 |
| LAZ 240517P00043000 | P | May 17, 2024 | 43.0 | 2.65 | 6.30 |
| LAZ 240517P00044000 | P | May 17, 2024 | 44.0 | 3.60 | 7.50 |
| LAZ 240517P00045000 | P | May 17, 2024 | 45.0 | 4.50 | 8.50 |
| LAZ 240517P00046000 | P | May 17, 2024 | 46.0 | 5.50 | 9.50 |
| LAZ 240517P00047000 | P | May 17, 2024 | 47.0 | 6.50 | 10.50 |
| LAZ 240517P00048000 | P | May 17, 2024 | 48.0 | 7.50 | 11.50 |
| LAZ 240517P00049000 | P | May 17, 2024 | 49.0 | 8.50 | 12.50 |
| LAZ 240517P00050000 | P | May 17, 2024 | 50.0 | 9.10 | 13.90 |
| LAZ 240621C00015000 | C | Jun 21, 2024 | 15.0 | 21.50 | 26.30 |
| LAZ 240621C00020000 | C | Jun 21, 2024 | 20.0 | 16.50 | 21.40 |
| LAZ 240621C00022000 | C | Jun 21, 2024 | 22.0 | 14.50 | 19.20 |
| LAZ 240621C00023000 | C | Jun 21, 2024 | 23.0 | 13.50 | 18.40 |
| LAZ 240621C00024000 | C | Jun 21, 2024 | 24.0 | 13.00 | 17.00 |
| LAZ 240621C00025000 | C | Jun 21, 2024 | 25.0 | 11.50 | 16.40 |
| LAZ 240621C00026000 | C | Jun 21, 2024 | 26.0 | 10.50 | 15.40 |
| LAZ 240621C00027000 | C | Jun 21, 2024 | 27.0 | 9.50 | 14.40 |
| LAZ 240621C00028000 | C | Jun 21, 2024 | 28.0 | 8.70 | 13.40 |
| LAZ 240621C00029000 | C | Jun 21, 2024 | 29.0 | 7.60 | 12.00 |
| LAZ 240621C00030000 | C | Jun 21, 2024 | 30.0 | 6.80 | 10.90 |
| LAZ 240621C00031000 | C | Jun 21, 2024 | 31.0 | 6.00 | 9.90 |
| LAZ 240621C00032000 | C | Jun 21, 2024 | 32.0 | 5.00 | 9.00 |
| LAZ 240621C00033000 | C | Jun 21, 2024 | 33.0 | 4.00 | 8.00 |
| LAZ 240621C00034000 | C | Jun 21, 2024 | 34.0 | 4.50 | 5.60 |
| LAZ 240621C00035000 | C | Jun 21, 2024 | 35.0 | 4.10 | 4.50 |
| LAZ 240621C00036000 | C | Jun 21, 2024 | 36.0 | 2.45 | 3.60 |
| LAZ 240621C00037000 | C | Jun 21, 2024 | 37.0 | 0.70 | 4.30 |
| LAZ 240621C00038000 | C | Jun 21, 2024 | 38.0 | 2.05 | 2.25 |
| LAZ 240621C00039000 | C | Jun 21, 2024 | 39.0 | 1.15 | 1.70 |
| LAZ 240621C00040000 | C | Jun 21, 2024 | 40.0 | 1.00 | 1.95 |
| LAZ 240621C00041000 | C | Jun 21, 2024 | 41.0 | 0.75 | 0.90 |
| LAZ 240621C00042000 | C | Jun 21, 2024 | 42.0 | 0.50 | 0.60 |
| LAZ 240621C00043000 | C | Jun 21, 2024 | 43.0 | 0.30 | 0.40 |
| LAZ 240621C00044000 | C | Jun 21, 2024 | 44.0 | 0.15 | 0.25 |
| LAZ 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.05 | 0.20 |
| LAZ 240621C00046000 | C | Jun 21, 2024 | 46.0 | 0.00 | 2.15 |
| LAZ 240621C00047000 | C | Jun 21, 2024 | 47.0 | 0.00 | 0.75 |
| LAZ 240621C00048000 | C | Jun 21, 2024 | 48.0 | 0.00 | 0.75 |
| LAZ 240621C00049000 | C | Jun 21, 2024 | 49.0 | 0.00 | 0.75 |
| LAZ 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.00 | 1.00 |
| LAZ 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.25 |
| LAZ 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 1.00 |
| LAZ 240621P00022000 | P | Jun 21, 2024 | 22.0 | 0.00 | 1.00 |
| LAZ 240621P00023000 | P | Jun 21, 2024 | 23.0 | 0.00 | 0.75 |
| LAZ 240621P00024000 | P | Jun 21, 2024 | 24.0 | 0.00 | 1.00 |
| LAZ 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 1.00 |
| LAZ 240621P00026000 | P | Jun 21, 2024 | 26.0 | 0.00 | 1.00 |
| LAZ 240621P00027000 | P | Jun 21, 2024 | 27.0 | 0.00 | 1.00 |
| LAZ 240621P00028000 | P | Jun 21, 2024 | 28.0 | 0.00 | 0.75 |
| LAZ 240621P00029000 | P | Jun 21, 2024 | 29.0 | 0.00 | 0.75 |
| LAZ 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| LAZ 240621P00031000 | P | Jun 21, 2024 | 31.0 | 0.00 | 0.75 |
| LAZ 240621P00032000 | P | Jun 21, 2024 | 32.0 | 0.10 | 0.20 |
| LAZ 240621P00033000 | P | Jun 21, 2024 | 33.0 | 0.15 | 0.25 |
| LAZ 240621P00034000 | P | Jun 21, 2024 | 34.0 | 0.25 | 0.35 |
| LAZ 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.40 | 0.50 |
| LAZ 240621P00036000 | P | Jun 21, 2024 | 36.0 | 0.60 | 0.75 |
| LAZ 240621P00037000 | P | Jun 21, 2024 | 37.0 | 0.90 | 1.05 |
| LAZ 240621P00038000 | P | Jun 21, 2024 | 38.0 | 1.30 | 2.40 |
| LAZ 240621P00039000 | P | Jun 21, 2024 | 39.0 | 1.75 | 1.90 |
| LAZ 240621P00040000 | P | Jun 21, 2024 | 40.0 | 1.30 | 2.50 |
| LAZ 240621P00041000 | P | Jun 21, 2024 | 41.0 | 1.40 | 4.50 |
| LAZ 240621P00042000 | P | Jun 21, 2024 | 42.0 | 2.50 | 4.30 |
| LAZ 240621P00043000 | P | Jun 21, 2024 | 43.0 | 4.40 | 4.90 |
| LAZ 240621P00044000 | P | Jun 21, 2024 | 44.0 | 3.60 | 6.30 |
| LAZ 240621P00045000 | P | Jun 21, 2024 | 45.0 | 4.40 | 8.60 |
| LAZ 240621P00046000 | P | Jun 21, 2024 | 46.0 | 5.50 | 9.50 |
| LAZ 240621P00047000 | P | Jun 21, 2024 | 47.0 | 6.50 | 10.50 |
| LAZ 240621P00048000 | P | Jun 21, 2024 | 48.0 | 7.50 | 11.50 |
| LAZ 240621P00049000 | P | Jun 21, 2024 | 49.0 | 8.50 | 12.50 |
| LAZ 240621P00050000 | P | Jun 21, 2024 | 50.0 | 9.20 | 13.90 |
| LAZ 240920C00020000 | C | Sep 20, 2024 | 20.0 | 16.50 | 21.40 |
| LAZ 240920C00025000 | C | Sep 20, 2024 | 25.0 | 11.70 | 16.50 |
| LAZ 240920C00030000 | C | Sep 20, 2024 | 30.0 | 7.20 | 10.10 |
| LAZ 240920C00031000 | C | Sep 20, 2024 | 31.0 | 6.30 | 8.70 |
| LAZ 240920C00032000 | C | Sep 20, 2024 | 32.0 | 5.40 | 7.80 |
| LAZ 240920C00033000 | C | Sep 20, 2024 | 33.0 | 6.20 | 7.30 |
| LAZ 240920C00034000 | C | Sep 20, 2024 | 34.0 | 3.90 | 7.70 |
| LAZ 240920C00035000 | C | Sep 20, 2024 | 35.0 | 3.50 | 5.40 |
| LAZ 240920C00036000 | C | Sep 20, 2024 | 36.0 | 2.90 | 4.70 |
| LAZ 240920C00037000 | C | Sep 20, 2024 | 37.0 | 1.95 | 4.10 |
| LAZ 240920C00038000 | C | Sep 20, 2024 | 38.0 | 1.65 | 3.50 |
| LAZ 240920C00039000 | C | Sep 20, 2024 | 39.0 | 0.75 | 3.10 |
| LAZ 240920C00040000 | C | Sep 20, 2024 | 40.0 | 2.20 | 2.45 |
| LAZ 240920C00041000 | C | Sep 20, 2024 | 41.0 | 1.80 | 2.10 |
| LAZ 240920C00042000 | C | Sep 20, 2024 | 42.0 | 0.90 | 1.70 |
| LAZ 240920C00043000 | C | Sep 20, 2024 | 43.0 | 0.50 | 3.10 |
| LAZ 240920C00044000 | C | Sep 20, 2024 | 44.0 | 0.80 | 2.45 |
| LAZ 240920C00045000 | C | Sep 20, 2024 | 45.0 | 0.70 | 0.95 |
| LAZ 240920C00046000 | C | Sep 20, 2024 | 46.0 | 0.60 | 0.80 |
| LAZ 240920C00047000 | C | Sep 20, 2024 | 47.0 | 0.45 | 1.20 |
| LAZ 240920C00048000 | C | Sep 20, 2024 | 48.0 | 0.30 | 0.50 |
| LAZ 240920C00050000 | C | Sep 20, 2024 | 50.0 | 0.15 | 0.30 |
| LAZ 240920C00055000 | C | Sep 20, 2024 | 55.0 | 0.05 | 0.35 |
| LAZ 240920P00020000 | P | Sep 20, 2024 | 20.0 | 0.00 | 0.75 |
| LAZ 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.00 | 1.30 |
| LAZ 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.40 | 0.55 |
| LAZ 240920P00031000 | P | Sep 20, 2024 | 31.0 | 0.50 | 0.65 |
| LAZ 240920P00032000 | P | Sep 20, 2024 | 32.0 | 0.65 | 0.80 |
| LAZ 240920P00033000 | P | Sep 20, 2024 | 33.0 | 0.80 | 1.00 |
| LAZ 240920P00034000 | P | Sep 20, 2024 | 34.0 | 1.05 | 1.25 |
| LAZ 240920P00035000 | P | Sep 20, 2024 | 35.0 | 1.35 | 2.00 |
| LAZ 240920P00036000 | P | Sep 20, 2024 | 36.0 | 0.20 | 1.90 |
| LAZ 240920P00037000 | P | Sep 20, 2024 | 37.0 | 0.55 | 3.50 |
| LAZ 240920P00038000 | P | Sep 20, 2024 | 38.0 | 1.65 | 2.75 |
| LAZ 240920P00039000 | P | Sep 20, 2024 | 39.0 | 1.20 | 3.20 |
| LAZ 240920P00040000 | P | Sep 20, 2024 | 40.0 | 3.40 | 4.70 |
| LAZ 240920P00041000 | P | Sep 20, 2024 | 41.0 | 3.60 | 5.90 |
| LAZ 240920P00042000 | P | Sep 20, 2024 | 42.0 | 2.65 | 5.00 |
| LAZ 240920P00043000 | P | Sep 20, 2024 | 43.0 | 5.10 | 7.60 |
| LAZ 240920P00044000 | P | Sep 20, 2024 | 44.0 | 6.10 | 6.90 |
| LAZ 240920P00045000 | P | Sep 20, 2024 | 45.0 | 6.60 | 7.90 |
| LAZ 240920P00046000 | P | Sep 20, 2024 | 46.0 | 7.70 | 8.10 |
| LAZ 240920P00047000 | P | Sep 20, 2024 | 47.0 | 8.50 | 10.80 |
| LAZ 240920P00048000 | P | Sep 20, 2024 | 48.0 | 7.70 | 11.60 |
| LAZ 240920P00050000 | P | Sep 20, 2024 | 50.0 | 9.00 | 13.90 |
| LAZ 240920P00055000 | P | Sep 20, 2024 | 55.0 | 14.10 | 18.90 |
| LAZ 241220C00025000 | C | Dec 20, 2024 | 25.0 | 11.50 | 16.40 |
| LAZ 241220C00029000 | C | Dec 20, 2024 | 29.0 | 10.20 | 10.90 |
| LAZ 241220C00030000 | C | Dec 20, 2024 | 30.0 | 9.40 | 10.80 |
| LAZ 241220C00031000 | C | Dec 20, 2024 | 31.0 | 6.70 | 9.40 |
| LAZ 241220C00032000 | C | Dec 20, 2024 | 32.0 | 7.80 | 9.80 |
| LAZ 241220C00033000 | C | Dec 20, 2024 | 33.0 | 7.10 | 8.30 |
| LAZ 241220C00034000 | C | Dec 20, 2024 | 34.0 | 6.30 | 8.00 |
| LAZ 241220C00035000 | C | Dec 20, 2024 | 35.0 | 5.80 | 7.90 |
| LAZ 241220C00036000 | C | Dec 20, 2024 | 36.0 | 5.10 | 5.70 |
| LAZ 241220C00037000 | C | Dec 20, 2024 | 37.0 | 4.60 | 4.90 |
| LAZ 241220C00038000 | C | Dec 20, 2024 | 38.0 | 4.10 | 4.40 |
| LAZ 241220C00039000 | C | Dec 20, 2024 | 39.0 | 3.60 | 3.90 |
| LAZ 241220C00040000 | C | Dec 20, 2024 | 40.0 | 1.50 | 3.40 |
| LAZ 241220C00041000 | C | Dec 20, 2024 | 41.0 | 2.70 | 2.95 |
| LAZ 241220C00042000 | C | Dec 20, 2024 | 42.0 | 2.35 | 2.55 |
| LAZ 241220C00043000 | C | Dec 20, 2024 | 43.0 | 1.05 | 2.25 |
| LAZ 241220C00044000 | C | Dec 20, 2024 | 44.0 | 0.75 | 1.95 |
| LAZ 241220C00045000 | C | Dec 20, 2024 | 45.0 | 1.50 | 1.70 |
| LAZ 241220C00046000 | C | Dec 20, 2024 | 46.0 | 1.25 | 2.90 |
| LAZ 241220C00047000 | C | Dec 20, 2024 | 47.0 | 1.05 | 1.25 |
| LAZ 241220C00048000 | C | Dec 20, 2024 | 48.0 | 0.85 | 1.70 |
| LAZ 241220C00049000 | C | Dec 20, 2024 | 49.0 | 0.65 | 0.95 |
| LAZ 241220C00050000 | C | Dec 20, 2024 | 50.0 | 0.55 | 0.80 |
| LAZ 241220C00055000 | C | Dec 20, 2024 | 55.0 | 0.10 | 0.35 |
| LAZ 241220C00060000 | C | Dec 20, 2024 | 60.0 | 0.00 | 2.25 |
| LAZ 241220P00025000 | P | Dec 20, 2024 | 25.0 | 0.25 | 0.40 |
| LAZ 241220P00029000 | P | Dec 20, 2024 | 29.0 | 0.65 | 0.90 |
| LAZ 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.80 | 1.10 |
| LAZ 241220P00031000 | P | Dec 20, 2024 | 31.0 | 1.00 | 1.30 |
| LAZ 241220P00032000 | P | Dec 20, 2024 | 32.0 | 1.20 | 1.65 |
| LAZ 241220P00033000 | P | Dec 20, 2024 | 33.0 | 1.45 | 3.70 |
| LAZ 241220P00034000 | P | Dec 20, 2024 | 34.0 | 1.75 | 2.10 |
| LAZ 241220P00035000 | P | Dec 20, 2024 | 35.0 | 2.05 | 4.00 |
| LAZ 241220P00036000 | P | Dec 20, 2024 | 36.0 | 2.45 | 2.95 |
| LAZ 241220P00037000 | P | Dec 20, 2024 | 37.0 | 2.85 | 3.40 |
| LAZ 241220P00038000 | P | Dec 20, 2024 | 38.0 | 3.30 | 3.50 |
| LAZ 241220P00039000 | P | Dec 20, 2024 | 39.0 | 3.80 | 4.00 |
| LAZ 241220P00040000 | P | Dec 20, 2024 | 40.0 | 4.30 | 6.50 |
| LAZ 241220P00041000 | P | Dec 20, 2024 | 41.0 | 4.80 | 5.10 |
| LAZ 241220P00042000 | P | Dec 20, 2024 | 42.0 | 5.50 | 7.20 |
| LAZ 241220P00043000 | P | Dec 20, 2024 | 43.0 | 6.00 | 6.40 |
| LAZ 241220P00044000 | P | Dec 20, 2024 | 44.0 | 6.60 | 7.20 |
| LAZ 241220P00045000 | P | Dec 20, 2024 | 45.0 | 7.30 | 9.40 |
| LAZ 241220P00046000 | P | Dec 20, 2024 | 46.0 | 8.20 | 10.50 |
| LAZ 241220P00047000 | P | Dec 20, 2024 | 47.0 | 8.90 | 10.90 |
| LAZ 241220P00048000 | P | Dec 20, 2024 | 48.0 | 9.50 | 11.10 |
| LAZ 241220P00049000 | P | Dec 20, 2024 | 49.0 | 10.60 | 12.90 |
| LAZ 241220P00050000 | P | Dec 20, 2024 | 50.0 | 11.20 | 12.80 |
| LAZ 241220P00055000 | P | Dec 20, 2024 | 55.0 | 14.20 | 19.00 |
| LAZ 241220P00060000 | P | Dec 20, 2024 | 60.0 | 19.10 | 23.90 |
OPRA data is delayed 15 minutes.