Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240517C00032500 | 2023-10-10 12:10PM EDT | 32.50 | 22.63 | 25.90 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| LPX240517C00050000 | 2023-11-08 11:56AM EDT | 50.00 | 12.60 | 15.60 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| LPX240517C00052500 | 2023-11-27 12:10PM EDT | 52.50 | 11.80 | 19.90 | 21.30 | 0.00 | - | 1 | 41 | 93.16% |
| LPX240517C00055000 | 2023-11-02 9:41AM EDT | 55.00 | 7.07 | 9.70 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| LPX240517C00057500 | 2024-03-25 11:00AM EDT | 57.50 | 26.56 | 15.70 | 20.00 | 0.00 | - | 1 | 74 | 146.29% |
| LPX240517C00060000 | 2024-04-16 1:36PM EDT | 60.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| LPX240517C00062500 | 2024-04-19 10:24AM EDT | 62.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 50 | 99 | 0.00% |
| LPX240517C00065000 | 2024-04-29 12:49PM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| LPX240517C00067500 | 2024-04-18 12:04PM EDT | 67.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| LPX240517C00070000 | 2024-05-01 2:44PM EDT | 70.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4 | 437 | 0.00% |
| LPX240517C00072500 | 2024-05-01 3:22PM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 577 | 0.00% |
| LPX240517C00075000 | 2024-05-01 3:15PM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 2,236 | 3.13% |
| LPX240517C00077500 | 2024-05-01 12:47PM EDT | 77.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 664 | 6.25% |
| LPX240517C00080000 | 2024-04-29 11:16AM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 12.50% |
| LPX240517C00082500 | 2024-04-29 3:06PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| LPX240517C00085000 | 2024-05-01 10:15AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| LPX240517C00087500 | 2024-04-30 12:44PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| LPX240517C00090000 | 2024-04-16 1:24PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| LPX240517C00092500 | 2024-03-26 2:31PM EDT | 92.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 75.68% |
| LPX240517C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 11 | 86.43% |
| LPX240517C00110000 | 2024-03-22 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 36 | 36 | 104.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240517P00035000 | 2023-10-12 10:33AM EDT | 35.00 | 0.91 | 0.30 | 0.80 | 0.00 | - | - | 10 | 220.90% |
| LPX240517P00040000 | 2024-02-13 10:40AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 171.29% |
| LPX240517P00045000 | 2023-11-14 2:40PM EDT | 45.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 140.14% |
| LPX240517P00047500 | 2023-11-15 11:06AM EDT | 47.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 1 | 10 | 133.79% |
| LPX240517P00050000 | 2024-02-13 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 115.63% |
| LPX240517P00052500 | 2023-12-11 3:04PM EDT | 52.50 | 1.70 | 0.40 | 1.05 | 0.00 | - | 1 | 58 | 121.29% |
| LPX240517P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| LPX240517P00057500 | 2024-04-22 9:55AM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| LPX240517P00060000 | 2024-04-29 2:47PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| LPX240517P00062500 | 2024-04-29 9:49AM EDT | 62.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| LPX240517P00065000 | 2024-05-01 3:23PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 249 | 254 | 12.50% |
| LPX240517P00067500 | 2024-05-01 12:41PM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 12.50% |
| LPX240517P00070000 | 2024-05-01 3:23PM EDT | 70.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 293 | 1,205 | 6.25% |
| LPX240517P00072500 | 2024-05-01 3:24PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 22 | 196 | 0.78% |
| LPX240517P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 303 | 0.00% |
| LPX240517P00077500 | 2024-04-24 3:36PM EDT | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| LPX240517P00080000 | 2024-04-11 1:04PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 68 | 0.00% |
| LPX240517P00082500 | 2024-04-11 2:05PM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| LPX240517P00085000 | 2024-04-03 1:32PM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.