Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240816C00062500 | 2024-05-10 10:03AM EDT | 62.50 | 25.70 | 27.00 | 30.40 | 0.00 | - | 1 | 9 | 154.88% |
| LPX240816C00065000 | 2024-04-12 1:57PM EDT | 65.00 | 14.50 | 20.60 | 24.70 | 0.00 | - | 6 | 6 | 105.73% |
| LPX240816C00067500 | 2024-04-10 10:18AM EDT | 67.50 | 14.60 | 19.10 | 22.40 | 0.00 | - | 4 | 0 | 102.64% |
| LPX240816C00070000 | 2024-06-21 12:57PM EDT | 70.00 | 18.18 | 11.90 | 16.10 | 0.00 | - | 2 | 21 | 71.06% |
| LPX240816C00072500 | 2024-04-02 11:16AM EDT | 72.50 | 12.26 | 6.30 | 8.00 | 0.00 | - | 2 | 45 | 0.00% |
| LPX240816C00075000 | 2024-05-29 2:21PM EDT | 75.00 | 14.97 | 8.10 | 11.30 | 0.00 | - | 3 | 57 | 56.31% |
| LPX240816C00077500 | 2024-06-24 3:57PM EDT | 77.50 | 10.00 | 7.60 | 7.90 | 0.00 | - | 4 | 50 | 39.61% |
| LPX240816C00080000 | 2024-06-20 1:20PM EDT | 80.00 | 9.10 | 5.90 | 6.20 | 0.00 | - | 4 | 68 | 38.00% |
| LPX240816C00082500 | 2024-06-25 2:34PM EDT | 82.50 | 5.00 | 4.50 | 4.70 | +2.30 | +85.19% | 7 | 39 | 36.49% |
| LPX240816C00085000 | 2024-06-25 2:51PM EDT | 85.00 | 3.50 | 3.30 | 3.50 | -1.50 | -30.00% | 25 | 45 | 35.69% |
| LPX240816C00087500 | 2024-06-25 1:44PM EDT | 87.50 | 2.65 | 2.35 | 2.50 | -0.95 | -26.39% | 11 | 129 | 34.77% |
| LPX240816C00090000 | 2024-06-25 3:04PM EDT | 90.00 | 1.80 | 0.85 | 1.80 | -1.11 | -38.14% | 58 | 92 | 34.69% |
| LPX240816C00092500 | 2024-06-25 3:17PM EDT | 92.50 | 1.25 | 1.10 | 1.30 | -1.20 | -48.98% | 23 | 73 | 34.99% |
| LPX240816C00095000 | 2024-06-21 10:36AM EDT | 95.00 | 1.75 | 0.70 | 0.95 | 0.00 | - | 3 | 84 | 35.57% |
| LPX240816C00097500 | 2024-06-17 11:02AM EDT | 97.50 | 1.69 | 0.45 | 0.70 | 0.00 | - | 1 | 13 | 36.26% |
| LPX240816C00100000 | 2024-06-24 10:27AM EDT | 100.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 1 | 121 | 36.65% |
| LPX240816C00105000 | 2024-06-24 9:55AM EDT | 105.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 3 | 40 | 40.04% |
| LPX240816C00110000 | 2024-06-21 3:41PM EDT | 110.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 5 | 146 | 54.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240816P00045000 | 2024-02-15 1:37PM EDT | 45.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 91.60% |
| LPX240816P00047500 | 2024-02-16 11:24AM EDT | 47.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 86.82% |
| LPX240816P00050000 | 2024-01-31 10:32AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LPX240816P00055000 | 2024-04-26 3:20PM EDT | 55.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 110.55% |
| LPX240816P00057500 | 2024-04-23 10:11AM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| LPX240816P00060000 | 2024-06-21 1:28PM EDT | 60.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 14 | 72.97% |
| LPX240816P00062500 | 2024-05-06 3:59PM EDT | 62.50 | 1.35 | 0.00 | 0.95 | 0.00 | - | 7 | 19 | 51.90% |
| LPX240816P00065000 | 2024-05-07 1:23PM EDT | 65.00 | 1.89 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 52.00% |
| LPX240816P00067500 | 2024-06-25 2:17PM EDT | 67.50 | 0.40 | 0.35 | 1.40 | +0.05 | +14.29% | 3 | 52 | 56.08% |
| LPX240816P00070000 | 2024-06-20 10:41AM EDT | 70.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 58 | 39.75% |
| LPX240816P00072500 | 2024-06-24 3:12PM EDT | 72.50 | 0.70 | 0.85 | 1.05 | 0.00 | - | 1 | 59 | 37.89% |
| LPX240816P00075000 | 2024-06-07 3:59PM EDT | 75.00 | 1.40 | 1.30 | 1.45 | +0.70 | +100.00% | 1 | 37 | 35.99% |
| LPX240816P00077500 | 2024-06-25 2:14PM EDT | 77.50 | 1.90 | 1.60 | 2.75 | +0.85 | +80.95% | 10 | 80 | 41.17% |
| LPX240816P00080000 | 2024-06-25 3:52PM EDT | 80.00 | 2.80 | 2.75 | 2.85 | +0.80 | +40.00% | 20 | 81 | 33.53% |
| LPX240816P00082500 | 2024-06-25 3:23PM EDT | 82.50 | 3.80 | 3.80 | 4.00 | +2.55 | +204.00% | 71 | 110 | 33.44% |
| LPX240816P00085000 | 2024-06-25 3:33PM EDT | 85.00 | 5.00 | 5.10 | 5.20 | +1.15 | +29.87% | 31 | 597 | 31.81% |
| LPX240816P00087500 | 2024-06-25 2:02PM EDT | 87.50 | 6.40 | 6.60 | 6.90 | +1.40 | +28.00% | 23 | 342 | 32.37% |
| LPX240816P00090000 | 2024-06-24 3:54PM EDT | 90.00 | 6.59 | 8.30 | 9.70 | 0.00 | - | 1 | 285 | 41.28% |
| LPX240816P00092500 | 2024-06-12 2:31PM EDT | 92.50 | 3.34 | 9.00 | 10.80 | 0.00 | - | 1 | 295 | 33.03% |
| LPX240816P00095000 | 2024-06-12 12:16PM EDT | 95.00 | 4.90 | 11.30 | 14.20 | 0.00 | - | 2 | 5 | 47.44% |
| LPX240816P00097500 | 2024-06-06 2:42PM EDT | 97.50 | 6.90 | 13.10 | 17.00 | 0.00 | - | - | 4 | 55.30% |
© 2024 Yahoo. All rights reserved.