Dark

Check out our Dark Pool Levels

LAZ
Lazard, Inc.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

46.36USD+0.826%(+0.38)1,915,050

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:01:30 AM EDT

45.00USD-2.131%(-0.98)0

After-hours

May 13, 2025 4:00:30 PM EDT

46.38USD+0.043%(+0.02)336,261

Option Chain

Historical

Exchanges

Shorts

More

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

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
254	84	12	534

LAZ May 16, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

LAZ May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

LAZ May 16, 2025 Exp. - Max Pain @ $40.00

Puts

Calls

Σ 783.20K Calls 783.20K Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

LAZ May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0	0%	0			LAZ250516C00065000
60 C	0	0%	0			LAZ250516C00060000
55 C	0.27	0.00%	5	12	03-24	LAZ250516C00055000
50 C	0.05	-88.10%	1	19	04-17	LAZ250516C00050000
49 C	0.30	-46.43%	29	41	04-24	LAZ250516C00049000
48 C	0.33	-51.47%	3	3	04-03	LAZ250516C00048000
47 C	0.45	-55.00%	8	9	05-12	LAZ250516C00047000
46 C	0.20	-60.00%	6	4	04-04	LAZ250516C00046000
45 C	2.35	+683.33%	1	18	05-12	LAZ250516C00045000
44 C	0.52	-30.67%	2	17	05-09	LAZ250516C00044000
43 C	3.60	+260.00%	7	27	05-12	LAZ250516C00043000
42 C	4.69	+212.67%	1	23	05-12	LAZ250516C00042000
41 C	1.05	+16.67%	1	4	05-07	LAZ250516C00041000
40 C	7.10	+92.93%	1	69	05-12	LAZ250516C00040000
39 C	1.85	+68.18%	1	11	05-01	LAZ250516C00039000
38 C	3.27	+45.98%	10	10	05-02	LAZ250516C00038000
37 C	4.20	+61.54%	22	10	05-02	LAZ250516C00037000
36 C	4.25	+226.92%	2	7	04-24	LAZ250516C00036000
35 C	4.60	-11.54%	2	32	05-02	LAZ250516C00035000
34 C	3.22	+26.27%	20	12	04-11	LAZ250516C00034000
33 C	0	0%	0			LAZ250516C00033000
32 C	0	0%	0			LAZ250516C00032000
31 C	0	0%	0			LAZ250516C00031000
30 C	0	0%	0			LAZ250516C00030000
29 C	0	0%	0			LAZ250516C00029000
28 C	0	0%	0			LAZ250516C00028000
27 C	0	0%	0			LAZ250516C00027000
25 C	0	0%	0			LAZ250516C00025000
20 C	14.36	0%	20	10	04-11	LAZ250516C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			LAZ250516P00065000
60 P	0	0%	0			LAZ250516P00060000
55 P	0	0%	0			LAZ250516P00055000
50 P	0	0%	0			LAZ250516P00050000
49 P	3.70	0%	1	1	03-25	LAZ250516P00049000
48 P	6.90	-52.38%	2	9	05-08	LAZ250516P00048000
47 P	4.70	+84.31%	2	2	04-01	LAZ250516P00047000
46 P	3.10	-26.19%	1	3	04-02	LAZ250516P00046000
45 P	5.36	0%	4	2	05-01	LAZ250516P00045000
44 P	1.85	+15.63%	4	2	05-09	LAZ250516P00044000
43 P	1.45	-3.33%	2	32	05-09	LAZ250516P00043000
42 P	0.90	-89.39%	36	21	05-09	LAZ250516P00042000
41 P	1.90	0%	40	20	05-02	LAZ250516P00041000
40 P	0.95	-13.64%	3	32	05-07	LAZ250516P00040000
39 P	0.15	-76.92%	14	38	05-08	LAZ250516P00039000
38 P	0.10	-80.39%	20	23	05-09	LAZ250516P00038000
37 P	0.25	-66.67%	20	34	05-07	LAZ250516P00037000
36 P	0.15	-81.25%	20	102	05-07	LAZ250516P00036000
35 P	0.13	-48.00%	2	51	05-05	LAZ250516P00035000
34 P	0.23	-58.18%	1	43	05-01	LAZ250516P00034000
33 P	0.05	-73.68%	1	20	05-12	LAZ250516P00033000
32 P	0.15	0.00%	1	8	04-29	LAZ250516P00032000
31 P	0.20	-33.33%	2	4	04-25	LAZ250516P00031000
30 P	0.05	-54.55%	2	92	05-02	LAZ250516P00030000
29 P	0.60	0%	2	1	04-09	LAZ250516P00029000
28 P	0.38	-45.71%	1	2	04-22	LAZ250516P00028000
27 P	0.50	-51.46%	3	3	04-14	LAZ250516P00027000
25 P	0	0%	0			LAZ250516P00025000
20 P	0.05	0%	1	1	04-21	LAZ250516P00020000

Share