Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
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 | 0.00% |
| 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 | 101.22% |
| LPX240517C00060000 | 2024-04-16 1:36PM EDT | 60.00 | 14.30 | 12.60 | 16.90 | 0.00 | - | 1 | 99 | 73.83% |
| LPX240517C00062500 | 2024-04-19 10:24AM EDT | 62.50 | 10.40 | 12.00 | 13.50 | 0.00 | - | 50 | 99 | 75.05% |
| LPX240517C00065000 | 2024-04-16 9:44AM EDT | 65.00 | 9.70 | 7.60 | 10.70 | 0.00 | - | 1 | 26 | 72.07% |
| LPX240517C00067500 | 2024-04-18 12:04PM EDT | 67.50 | 7.45 | 7.30 | 9.90 | 0.00 | - | 6 | 49 | 66.26% |
| LPX240517C00070000 | 2024-04-22 10:17AM EDT | 70.00 | 4.80 | 4.90 | 6.50 | 0.00 | - | 5 | 439 | 58.81% |
| LPX240517C00072500 | 2024-04-24 12:16PM EDT | 72.50 | 3.50 | 4.00 | 5.10 | 0.00 | - | 7 | 544 | 51.59% |
| LPX240517C00075000 | 2024-04-24 12:16PM EDT | 75.00 | 2.25 | 2.60 | 3.10 | 0.00 | - | 32 | 2,191 | 48.32% |
| LPX240517C00077500 | 2024-04-24 12:16PM EDT | 77.50 | 1.40 | 1.55 | 2.15 | 0.00 | - | 6 | 651 | 48.22% |
| LPX240517C00080000 | 2024-04-24 2:59PM EDT | 80.00 | 1.13 | 0.95 | 1.50 | 0.00 | - | 20 | 172 | 49.07% |
| LPX240517C00082500 | 2024-04-23 3:11PM EDT | 82.50 | 0.59 | 0.50 | 1.55 | 0.00 | - | 10 | 81 | 59.08% |
| LPX240517C00085000 | 2024-04-24 10:20AM EDT | 85.00 | 0.45 | 0.20 | 1.55 | 0.00 | - | 9 | 74 | 54.57% |
| LPX240517C00087500 | 2024-04-22 1:26PM EDT | 87.50 | 0.20 | 0.10 | 0.60 | 0.00 | - | 7 | 26 | 55.03% |
| LPX240517C00090000 | 2024-04-16 1:24PM EDT | 90.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 54.39% |
| LPX240517C00092500 | 2024-03-26 2:31PM EDT | 92.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 59.96% |
| LPX240517C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 11 | 69.24% |
| LPX240517C00110000 | 2024-03-22 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 36 | 36 | 84.38% |
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 | 186.82% |
| LPX240517P00040000 | 2024-02-13 10:40AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 145.51% |
| LPX240517P00045000 | 2023-11-14 2:40PM EDT | 45.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 119.53% |
| LPX240517P00047500 | 2023-11-15 11:06AM EDT | 47.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 1 | 10 | 114.36% |
| LPX240517P00050000 | 2024-02-13 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 99.22% |
| LPX240517P00052500 | 2023-12-11 3:04PM EDT | 52.50 | 1.70 | 0.40 | 1.05 | 0.00 | - | 1 | 58 | 104.30% |
| LPX240517P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 79.00% |
| LPX240517P00057500 | 2024-04-22 9:55AM EDT | 57.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 69.34% |
| LPX240517P00060000 | 2024-04-22 10:02AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 59.96% |
| LPX240517P00062500 | 2024-03-26 11:12AM EDT | 62.50 | 0.25 | 0.10 | 0.80 | 0.00 | - | 5 | 33 | 53.22% |
| LPX240517P00065000 | 2024-04-23 10:51AM EDT | 65.00 | 0.50 | 0.30 | 1.90 | 0.00 | - | 1 | 9 | 59.33% |
| LPX240517P00067500 | 2024-04-23 1:13PM EDT | 67.50 | 0.85 | 0.60 | 1.15 | 0.00 | - | 14 | 54 | 48.93% |
| LPX240517P00070000 | 2024-04-24 12:25PM EDT | 70.00 | 1.55 | 1.05 | 1.70 | 0.00 | - | 1 | 75 | 45.90% |
| LPX240517P00072500 | 2024-04-23 1:13PM EDT | 72.50 | 2.31 | 1.90 | 2.80 | 0.00 | - | 24 | 184 | 47.46% |
| LPX240517P00075000 | 2024-04-24 3:43PM EDT | 75.00 | 3.00 | 3.10 | 3.70 | 0.00 | - | 20 | 70 | 42.21% |
| LPX240517P00077500 | 2024-04-24 3:36PM EDT | 77.50 | 4.40 | 4.50 | 5.30 | 0.00 | - | 11 | 57 | 42.48% |
| LPX240517P00080000 | 2024-04-11 1:04PM EDT | 80.00 | 4.30 | 6.00 | 7.40 | 0.00 | - | 25 | 68 | 46.68% |
| LPX240517P00082500 | 2024-04-11 2:05PM EDT | 82.50 | 6.10 | 8.00 | 9.50 | 0.00 | - | 8 | 42 | 48.39% |
| LPX240517P00085000 | 2024-04-03 1:32PM EDT | 85.00 | 5.40 | 10.00 | 11.90 | 0.00 | - | 12 | 12 | 54.05% |
© 2024 Yahoo. All rights reserved.