Dark

Check out our API

LAZ
Lazard, Inc.
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

46.49USD+0.237%(+0.11)594,964

46.21Bid 46.65Ask 0.44Spread

Pre-market

May 12, 2025 8:01:30 AM EDT

45.00USD-2.975%(-1.38)0

After-hours

May 14, 2025 4:00:30 PM EDT

46.47USD-0.043%(-0.02)651

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,541	1,099	173	1,182

LAZ Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

LAZ Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

LAZ Jun 20, 2025 Exp. - Max Pain @ $41.00

Puts

Calls

LAZ Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0	0%	0			LAZ250620C00080000
75 C	0.85	0%	2	2	11-07	LAZ250620C00075000
70 C	0.32	-83.16%	1	2	02-18	LAZ250620C00070000
65 C	0.07	-65.00%	4	65	04-25	LAZ250620C00065000
60 C	0.05	-16.67%	4	564	05-12	LAZ250620C00060000
55 C	0.30	-25.00%	4	214	04-09	LAZ250620C00055000
50 C	1.00	+25.00%	18	252	05-13	LAZ250620C00050000
45 C	3.70	+27.59%	11	812	05-13	LAZ250620C00045000
41 C	3.60	-2.70%	6	2,468	05-09	LAZ250620C00041000
40 C	6.78	+118.71%	1	89	05-13	LAZ250620C00040000
39 C	7.50	+102.70%	17	102	05-12	LAZ250620C00039000
38 C	8.45	+310.19%	1	1	05-12	LAZ250620C00038000
37 C	2.40	+9.09%	6	56	04-22	LAZ250620C00037000
36 C	2.65	-3.64%	1	4	04-22	LAZ250620C00036000
35 C	3.20	-72.88%	1	1	04-17	LAZ250620C00035000
34 C	0	0%	0			LAZ250620C00034000
33 C	0	0%	0			LAZ250620C00033000
32 C	0	0%	0			LAZ250620C00032000
31 C	0	0%	0			LAZ250620C00031000
30 C	27.03	-7.75%	6	1	11-12	LAZ250620C00030000
29 C	0	0%	0			LAZ250620C00029000
28 C	0	0%	0			LAZ250620C00028000
27 C	0	0%	0			LAZ250620C00027000
25 C	23.27	-3.76%	6	7	09-03	LAZ250620C00025000
20 C	0	0%	0			LAZ250620C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			LAZ250620P00080000
75 P	0	0%	0			LAZ250620P00075000
70 P	22.50	-0.44%	6	2	09-09	LAZ250620P00070000
65 P	11.70	+6.36%	1	6	02-06	LAZ250620P00065000
60 P	8.80	-3.30%	20	32	02-20	LAZ250620P00060000
55 P	4.40	-24.14%	4	77	02-07	LAZ250620P00055000
50 P	15.08	+149.26%	5	56	04-17	LAZ250620P00050000
45 P	1.47	-17.42%	2	156	05-13	LAZ250620P00045000
41 P	0.74	-57.71%	3	127	05-13	LAZ250620P00041000
40 P	0.65	-40.91%	1	131	05-12	LAZ250620P00040000
39 P	0.40	-80.49%	1	6	05-12	LAZ250620P00039000
38 P	0.95	-31.16%	1	15	05-08	LAZ250620P00038000
37 P	0.30	-50.00%	2	492	05-12	LAZ250620P00037000
36 P	0.20	-82.61%	1	9	05-12	LAZ250620P00036000
35 P	0.09	-80.00%	2	5	05-13	LAZ250620P00035000
34 P	0	0%	0			LAZ250620P00034000
33 P	0.64	0%	8	4	05-02	LAZ250620P00033000
32 P	0.97	+32.88%	1	2	04-30	LAZ250620P00032000
31 P	0	0%	0			LAZ250620P00031000
30 P	0.50	-16.67%	3	219	04-28	LAZ250620P00030000
29 P	1.90	0%	2	2	04-09	LAZ250620P00029000
28 P	0.70	-36.36%	37	10	04-15	LAZ250620P00028000
27 P	0.25	-3.85%	2	1	04-25	LAZ250620P00027000
25 P	0.07	-65.00%	3	3	12-18	LAZ250620P00025000
20 P	0	0%	0			LAZ250620P00020000

Share