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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
537	452	133	176

LAZ Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

LAZ Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

LAZ Dec 19, 2025 Exp. - Max Pain @ $45.00

Puts

Calls

LAZ Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0.55	0%	2	1	01-31	LAZ251219C00080000
75 C	0.75	0.00%	5	27	02-12	LAZ251219C00075000
70 C	1.40	-67.44%	3	3	02-13	LAZ251219C00070000
65 C	0.95	-49.47%	14	14	03-07	LAZ251219C00065000
60 C	1.05	+61.54%	75	242	05-12	LAZ251219C00060000
55 C	2.15	+65.38%	5	71	05-13	LAZ251219C00055000
50 C	3.50	+52.17%	23	94	05-12	LAZ251219C00050000
45 C	4.20	-8.70%	4	437	05-09	LAZ251219C00045000
44 C	4.51	0%	2	1	05-09	LAZ251219C00044000
43 C	0	0%	0			LAZ251219C00043000
42 C	3.80	0%	20	20	04-28	LAZ251219C00042000
41 C	3.90	+18.18%	10	13	04-25	LAZ251219C00041000
40 C	4.51	-9.80%	1	39	05-01	LAZ251219C00040000
39 C	2.35	0%	2	2	04-21	LAZ251219C00039000
38 C	3.60	-9.55%	11	3	04-17	LAZ251219C00038000
37 C	0	0%	0			LAZ251219C00037000
36 C	0	0%	0			LAZ251219C00036000
35 C	8.53	+57.38%	2	15	05-02	LAZ251219C00035000
34 C	0	0%	0			LAZ251219C00034000
33 C	0	0%	0			LAZ251219C00033000
32 C	8.43	0%	1	1	04-30	LAZ251219C00032000
31 C	0	0%	0			LAZ251219C00031000
30 C	11.10	+9.90%	1	4	05-01	LAZ251219C00030000
29 C	0	0%	0			LAZ251219C00029000
28 C	0	0%	0			LAZ251219C00028000
27 C	0	0%	0			LAZ251219C00027000
25 C	19.30	-23.29%	2	2	03-10	LAZ251219C00025000
20 C	0	0%	0			LAZ251219C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			LAZ251219P00080000
75 P	0	0%	0			LAZ251219P00075000
70 P	20.30	-13.98%	10	15	09-26	LAZ251219P00070000
65 P	18.86	-2.28%	2	12	09-09	LAZ251219P00065000
60 P	14.70	+63.33%	2	30	03-17	LAZ251219P00060000
55 P	6.90	-11.54%	1	41	02-06	LAZ251219P00055000
50 P	12.50	+60.26%	6	35	04-25	LAZ251219P00050000
45 P	11.05	+19.85%	1	50	04-14	LAZ251219P00045000
44 P	6.10	0%	1	1	05-08	LAZ251219P00044000
43 P	0	0%	0			LAZ251219P00043000
42 P	0	0%	0			LAZ251219P00042000
41 P	4.86	0%	2	2	05-08	LAZ251219P00041000
40 P	2.95	-38.67%	31	35	05-12	LAZ251219P00040000
39 P	5.34	0%	5	5	04-28	LAZ251219P00039000
38 P	0	0%	0			LAZ251219P00038000
37 P	0	0%	0			LAZ251219P00037000
36 P	0	0%	0			LAZ251219P00036000
35 P	3.45	-25.00%	5	9	04-23	LAZ251219P00035000
34 P	3.10	-26.19%	3	7	04-23	LAZ251219P00034000
33 P	0	0%	0			LAZ251219P00033000
32 P	0	0%	0			LAZ251219P00032000
31 P	0	0%	0			LAZ251219P00031000
30 P	2.25	+25.00%	3	49	04-30	LAZ251219P00030000
29 P	0	0%	0			LAZ251219P00029000
28 P	0	0%	0			LAZ251219P00028000
27 P	0	0%	0			LAZ251219P00027000
25 P	0.68	-20.00%	3	17	05-06	LAZ251219P00025000
20 P	0.48	+9.09%	5	1	04-30	LAZ251219P00020000

Share