Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240517C00032500 | 2024-05-06 10:43AM EDT | 32.50 | 42.35 | 38.70 | 43.50 | +19.72 | +87.14% | 1 | 1 | 406.06% |
| 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 | 96.68% |
| 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 | 147.75% |
| LPX240517C00060000 | 2024-05-03 2:24PM EDT | 60.00 | 15.20 | 12.20 | 16.50 | 0.00 | - | 3 | 99 | 95.41% |
| LPX240517C00062500 | 2024-04-19 10:24AM EDT | 62.50 | 10.40 | 9.20 | 14.00 | 0.00 | - | 50 | 99 | 70.80% |
| LPX240517C00065000 | 2024-04-29 12:49PM EDT | 65.00 | 10.20 | 7.80 | 11.50 | 0.00 | - | 1 | 25 | 76.66% |
| LPX240517C00067500 | 2024-04-18 12:04PM EDT | 67.50 | 7.45 | 6.00 | 8.60 | 0.00 | - | 6 | 49 | 65.28% |
| LPX240517C00070000 | 2024-05-06 1:36PM EDT | 70.00 | 5.26 | 4.70 | 5.40 | -1.74 | -24.86% | 10 | 437 | 54.49% |
| LPX240517C00072500 | 2024-05-03 2:51PM EDT | 72.50 | 3.80 | 3.00 | 3.50 | -0.19 | -4.76% | 1 | 577 | 54.22% |
| LPX240517C00075000 | 2024-05-06 2:02PM EDT | 75.00 | 2.25 | 1.90 | 2.25 | -0.70 | -23.73% | 17 | 2,236 | 53.15% |
| LPX240517C00077500 | 2024-05-06 3:33PM EDT | 77.50 | 1.18 | 1.05 | 1.35 | +0.08 | +7.27% | 2 | 664 | 52.34% |
| LPX240517C00080000 | 2024-05-06 3:33PM EDT | 80.00 | 0.62 | 0.40 | 0.80 | -0.38 | -38.00% | 2 | 185 | 52.88% |
| LPX240517C00082500 | 2024-05-06 12:24PM EDT | 82.50 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 15 | 566 | 51.47% |
| LPX240517C00085000 | 2024-05-06 12:39PM EDT | 85.00 | 0.25 | 0.10 | 0.25 | +0.04 | +19.05% | 1 | 72 | 54.00% |
| LPX240517C00087500 | 2024-04-30 12:44PM EDT | 87.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 26 | 74.56% |
| LPX240517C00090000 | 2024-04-16 1:24PM EDT | 90.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 6 | 19 | 82.03% |
| LPX240517C00092500 | 2024-03-26 2:31PM EDT | 92.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 84.08% |
| LPX240517C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 11 | 96.88% |
| LPX240517C00110000 | 2024-03-22 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 36 | 36 | 117.77% |
Putsfor17 May 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 | 257.81% |
| LPX240517P00040000 | 2024-02-13 10:40AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 200.59% |
| LPX240517P00045000 | 2023-11-14 2:40PM EDT | 45.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 164.65% |
| LPX240517P00047500 | 2023-11-15 11:06AM EDT | 47.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 1 | 10 | 157.42% |
| LPX240517P00050000 | 2024-02-13 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 136.52% |
| LPX240517P00052500 | 2023-12-11 3:04PM EDT | 52.50 | 1.70 | 0.40 | 1.05 | 0.00 | - | 1 | 58 | 143.36% |
| LPX240517P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 108.40% |
| LPX240517P00057500 | 2024-04-22 9:55AM EDT | 57.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 95.02% |
| LPX240517P00060000 | 2024-04-29 2:47PM EDT | 60.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 59 | 88.28% |
| LPX240517P00062500 | 2024-04-29 9:49AM EDT | 62.50 | 0.19 | 0.10 | 1.00 | 0.00 | - | 3 | 30 | 76.86% |
| LPX240517P00065000 | 2024-05-02 2:45PM EDT | 65.00 | 0.35 | 0.20 | 0.95 | 0.00 | - | 252 | 505 | 64.16% |
| LPX240517P00067500 | 2024-05-06 1:59PM EDT | 67.50 | 0.60 | 0.50 | 0.95 | -0.45 | -42.86% | 1 | 59 | 54.79% |
| LPX240517P00070000 | 2024-05-06 3:42PM EDT | 70.00 | 1.50 | 1.15 | 1.65 | +0.28 | +22.95% | 15 | 1,821 | 55.37% |
| LPX240517P00072500 | 2024-05-06 1:16PM EDT | 72.50 | 2.08 | 2.05 | 2.50 | +0.38 | +22.35% | 1 | 200 | 53.56% |
| LPX240517P00075000 | 2024-05-06 2:02PM EDT | 75.00 | 3.30 | 3.20 | 3.80 | +0.10 | +3.12% | 10 | 303 | 52.00% |
| LPX240517P00077500 | 2024-04-24 3:36PM EDT | 77.50 | 4.40 | 4.90 | 7.30 | 0.00 | - | 11 | 57 | 71.44% |
| LPX240517P00080000 | 2024-05-03 3:16PM EDT | 80.00 | 6.60 | 6.00 | 8.50 | 0.00 | - | 1 | 68 | 56.45% |
| LPX240517P00082500 | 2024-04-11 2:05PM EDT | 82.50 | 6.10 | 6.70 | 11.30 | 0.00 | - | 8 | 42 | 104.25% |
| LPX240517P00085000 | 2024-04-03 1:32PM EDT | 85.00 | 5.40 | 10.00 | 12.60 | 0.00 | - | 12 | 12 | 88.33% |
© 2024 Yahoo. All rights reserved.