Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX250117C00025000 | 2023-11-28 2:13PM EDT | 25.00 | 37.20 | 44.50 | 49.50 | 0.00 | - | 5 | 25 | 0.00% |
| LPX250117C00027500 | 2023-12-04 1:26PM EDT | 27.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LPX250117C00032500 | 2023-05-05 11:06AM EDT | 32.50 | 30.80 | 29.80 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| LPX250117C00040000 | 2023-11-01 3:49PM EDT | 40.00 | 18.50 | 23.50 | 28.00 | 0.00 | - | 6 | 3 | 0.00% |
| LPX250117C00042500 | 2023-10-19 10:53AM EDT | 42.50 | 17.80 | 21.50 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
| LPX250117C00045000 | 2023-12-21 12:38PM EDT | 45.00 | 27.00 | 23.10 | 27.50 | 0.00 | - | 7 | 5 | 0.00% |
| LPX250117C00050000 | 2024-03-25 1:31PM EDT | 50.00 | 34.95 | 25.20 | 29.10 | 0.00 | - | 5 | 13 | 0.00% |
| LPX250117C00052500 | 2023-10-23 10:02AM EDT | 52.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LPX250117C00055000 | 2024-03-27 1:23PM EDT | 55.00 | 30.90 | 20.60 | 23.30 | 0.00 | - | 1 | 50 | 0.00% |
| LPX250117C00057500 | 2024-03-12 10:16AM EDT | 57.50 | 22.32 | 22.60 | 23.80 | 0.00 | - | 2 | 5 | 0.00% |
| LPX250117C00060000 | 2024-03-13 10:07AM EDT | 60.00 | 23.20 | 20.30 | 21.00 | 0.00 | - | 1 | 24 | 0.00% |
| LPX250117C00062500 | 2024-05-21 2:34PM EDT | 62.50 | 30.75 | 26.10 | 28.00 | 0.00 | - | 2 | 26 | 68.75% |
| LPX250117C00065000 | 2024-04-10 2:48PM EDT | 65.00 | 18.40 | 24.80 | 25.60 | 0.00 | - | 11 | 35 | 66.88% |
| LPX250117C00067500 | 2024-06-24 10:18AM EDT | 67.50 | 21.90 | 16.90 | 19.80 | 0.00 | - | 1 | 31 | 46.52% |
| LPX250117C00070000 | 2024-05-07 1:28PM EDT | 70.00 | 10.85 | 25.90 | 27.50 | 0.00 | - | 1 | 314 | 87.45% |
| LPX250117C00072500 | 2024-06-21 12:57PM EDT | 72.50 | 17.72 | 14.90 | 16.40 | 0.00 | - | 3 | 21 | 45.12% |
| LPX250117C00075000 | 2024-06-20 3:53PM EDT | 75.00 | 16.50 | 13.10 | 13.70 | 0.00 | - | 1 | 202 | 39.36% |
| LPX250117C00077500 | 2024-04-18 12:05PM EDT | 77.50 | 7.95 | 17.90 | 19.60 | 0.00 | - | 1 | 30 | 67.10% |
| LPX250117C00080000 | 2024-06-24 11:29AM EDT | 80.00 | 12.65 | 10.30 | 10.70 | 0.00 | - | 1 | 119 | 37.92% |
| LPX250117C00082500 | 2024-06-24 3:57PM EDT | 82.50 | 11.10 | 9.00 | 9.30 | 0.00 | - | 4 | 34 | 37.00% |
| LPX250117C00085000 | 2024-06-18 12:17PM EDT | 85.00 | 11.70 | 7.60 | 8.10 | 0.00 | - | 1 | 123 | 36.49% |
| LPX250117C00087500 | 2024-06-25 11:21AM EDT | 87.50 | 7.30 | 6.70 | 7.00 | -0.80 | -9.88% | 1 | 14 | 35.96% |
| LPX250117C00090000 | 2024-06-24 12:25PM EDT | 90.00 | 7.20 | 5.80 | 6.10 | 0.00 | - | 1 | 225 | 35.84% |
| LPX250117C00092500 | 2024-06-05 12:42PM EDT | 92.50 | 9.80 | 4.90 | 5.20 | 0.00 | - | 1 | 4 | 35.32% |
| LPX250117C00095000 | 2024-06-17 10:53AM EDT | 95.00 | 6.70 | 4.10 | 5.80 | 0.00 | - | 150 | 208 | 40.81% |
| LPX250117C00097500 | 2024-05-29 2:40PM EDT | 97.50 | 6.60 | 3.50 | 3.80 | 0.00 | - | - | 1 | 34.83% |
| LPX250117C00100000 | 2024-06-07 2:01PM EDT | 100.00 | 6.30 | 2.95 | 3.20 | 0.00 | - | 47 | 884 | 34.49% |
| LPX250117C00105000 | 2024-06-25 12:31PM EDT | 105.00 | 2.26 | 2.05 | 2.30 | -2.44 | -51.91% | 1 | 292 | 34.24% |
| LPX250117C00110000 | 2024-06-17 3:19PM EDT | 110.00 | 2.95 | 1.40 | 1.65 | 0.00 | - | 2 | 349 | 34.14% |
| LPX250117C00115000 | 2024-06-18 9:40AM EDT | 115.00 | 2.14 | 0.95 | 1.25 | 0.00 | - | 1 | 1 | 34.66% |
| LPX250117C00120000 | 2024-05-15 12:48PM EDT | 120.00 | 2.40 | 2.00 | 2.35 | 0.00 | - | - | 100 | 45.28% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX250117P00025000 | 2024-03-27 9:33AM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 87.01% |
| LPX250117P00030000 | 2023-08-08 11:00AM EDT | 30.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | - | 6 | 86.13% |
| LPX250117P00032500 | 2023-10-24 9:52AM EDT | 32.50 | 1.80 | 0.50 | 1.20 | 0.00 | - | 19 | 19 | 81.64% |
| LPX250117P00035000 | 2024-02-28 11:00AM EDT | 35.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 101.10% |
| LPX250117P00037500 | 2023-09-15 10:26AM EDT | 37.50 | 1.75 | 2.75 | 2.95 | 0.00 | - | 1 | 9 | 98.32% |
| LPX250117P00040000 | 2024-02-12 10:44AM EDT | 40.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 10 | 22 | 87.84% |
| LPX250117P00042500 | 2023-10-16 12:18PM EDT | 42.50 | 3.80 | 2.20 | 2.35 | 0.00 | - | 1 | 52 | 79.42% |
| LPX250117P00045000 | 2024-02-05 11:04AM EDT | 45.00 | 1.60 | 0.65 | 0.85 | 0.00 | - | 4 | 840 | 54.69% |
| LPX250117P00047500 | 2024-03-12 2:29PM EDT | 47.50 | 0.94 | 0.65 | 0.80 | 0.00 | - | 1 | 348 | 50.20% |
| LPX250117P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 1 | 107 | 57.63% |
| LPX250117P00052500 | 2024-04-22 10:04AM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LPX250117P00055000 | 2024-05-07 2:12PM EDT | 55.00 | 1.55 | 0.10 | 0.85 | 0.00 | - | 32 | 416 | 40.60% |
| LPX250117P00057500 | 2024-02-16 12:02PM EDT | 57.50 | 3.70 | 2.00 | 2.30 | 0.00 | - | 2 | 47 | 50.37% |
| LPX250117P00060000 | 2024-04-19 10:47AM EDT | 60.00 | 3.20 | 0.55 | 0.90 | 0.00 | - | 1 | 116 | 34.18% |
| LPX250117P00062500 | 2024-06-17 10:51AM EDT | 62.50 | 1.22 | 1.25 | 1.55 | 0.00 | - | 14 | 291 | 36.49% |
| LPX250117P00065000 | 2024-06-17 10:10AM EDT | 65.00 | 1.45 | 1.60 | 1.90 | 0.00 | - | 17 | 417 | 35.34% |
| LPX250117P00067500 | 2024-06-24 12:07PM EDT | 67.50 | 1.80 | 2.05 | 2.35 | 0.00 | - | 1 | 104 | 34.42% |
| LPX250117P00070000 | 2024-05-08 2:22PM EDT | 70.00 | 2.39 | 0.00 | 1.90 | 0.00 | - | 1 | 208 | 27.88% |
| LPX250117P00072500 | 2024-06-05 11:17AM EDT | 72.50 | 2.00 | 3.20 | 3.50 | 0.00 | - | 1 | 204 | 32.64% |
| LPX250117P00075000 | 2024-06-17 12:25PM EDT | 75.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 4 | 132 | 32.15% |
| LPX250117P00077500 | 2024-05-16 1:56PM EDT | 77.50 | 3.40 | 2.75 | 4.60 | 0.00 | - | 6 | 149 | 28.96% |
| LPX250117P00080000 | 2024-06-25 1:20PM EDT | 80.00 | 5.99 | 4.10 | 6.20 | +2.09 | +53.59% | 14 | 339 | 30.93% |
| LPX250117P00082500 | 2024-06-05 2:43PM EDT | 82.50 | 4.50 | 7.00 | 7.30 | 0.00 | - | 82 | 190 | 30.18% |
| LPX250117P00085000 | 2024-06-25 12:18PM EDT | 85.00 | 8.30 | 8.20 | 8.50 | +1.00 | +13.70% | 1 | 658 | 29.33% |
| LPX250117P00087500 | 2024-06-05 2:50PM EDT | 87.50 | 6.30 | 8.60 | 10.00 | 0.00 | - | 29 | 447 | 29.18% |
| LPX250117P00090000 | 2024-06-07 1:59PM EDT | 90.00 | 7.40 | 11.20 | 11.50 | 0.00 | - | 40 | 313 | 28.50% |
| LPX250117P00092500 | 2024-06-13 11:59AM EDT | 92.50 | 7.90 | 12.90 | 13.30 | 0.00 | - | 16 | 91 | 28.59% |
| LPX250117P00095000 | 2024-06-07 1:59PM EDT | 95.00 | 9.90 | 13.10 | 16.00 | 0.00 | - | 16 | 91 | 32.30% |
| LPX250117P00105000 | 2023-08-01 2:37PM EDT | 105.00 | 29.40 | 40.20 | 43.40 | 0.00 | - | - | 0 | 107.79% |
© 2024 Yahoo. All rights reserved.