NYSE - Delayed Quote • USD
Louisiana-Pacific Corporation (LPX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240517C00032500 | 10/10/2023 4:10 PM | 32.5 | 22.63 | 25.90 | 28.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LPX240517C00050000 | 11/8/2023 3:56 PM | 50 | 12.60 | 15.60 | 16.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| LPX240517C00052500 | 11/27/2023 4:10 PM | 52.5 | 11.80 | 19.90 | 21.30 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| LPX240517C00055000 | 11/2/2023 1:41 PM | 55 | 7.07 | 9.70 | 11.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LPX240517C00057500 | 3/25/2024 3:00 PM | 57.5 | 26.56 | 15.70 | 20.00 | 0.00 | 0.00% | 1 | 74 | 60.84% |
| LPX240517C00060000 | 4/16/2024 5:36 PM | 60 | 14.30 | 13.30 | 17.10 | 0.00 | 0.00% | 1 | 99 | 104.88% |
| LPX240517C00062500 | 4/19/2024 2:24 PM | 62.5 | 10.40 | 12.70 | 15.10 | 0.00 | 0.00% | 50 | 99 | 77.34% |
| LPX240517C00065000 | 4/16/2024 1:44 PM | 65 | 9.70 | 10.40 | 13.00 | 0.00 | 0.00% | 1 | 26 | 72.19% |
| LPX240517C00067500 | 4/18/2024 4:04 PM | 67.5 | 7.45 | 8.20 | 9.40 | 0.00 | 0.00% | 6 | 49 | 52.88% |
| LPX240517C00070000 | 4/22/2024 2:17 PM | 70 | 4.80 | 6.30 | 7.30 | 0.00 | 0.00% | 5 | 439 | 57.91% |
| LPX240517C00072500 | 4/24/2024 4:16 PM | 72.5 | 3.50 | 4.50 | 4.80 | -0.40 | -10.26% | 7 | 537 | 44.39% |
| LPX240517C00075000 | 4/24/2024 4:16 PM | 75 | 2.25 | 3.00 | 3.30 | -0.34 | -13.13% | 32 | 2,173 | 42.63% |
| LPX240517C00077500 | 4/24/2024 4:16 PM | 77.5 | 1.40 | 2.00 | 2.10 | -0.30 | -17.65% | 6 | 645 | 40.82% |
| LPX240517C00080000 | 4/24/2024 6:59 PM | 80 | 1.13 | 1.20 | 1.35 | 0.33 | 41.25% | 20 | 170 | 41.16% |
| LPX240517C00082500 | 4/23/2024 7:11 PM | 82.5 | 0.59 | 0.70 | 0.80 | 0.00 | 0.00% | 10 | 81 | 40.77% |
| LPX240517C00085000 | 4/24/2024 2:20 PM | 85 | 0.45 | 0.40 | 0.50 | 0.14 | 45.16% | 9 | 65 | 41.75% |
| LPX240517C00087500 | 4/22/2024 5:26 PM | 87.5 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 7 | 26 | 42.38% |
| LPX240517C00090000 | 4/16/2024 5:24 PM | 90 | 0.22 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 19 | 44.14% |
| LPX240517C00092500 | 3/26/2024 6:31 PM | 92.5 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 56.40% |
| LPX240517C00100000 | 3/6/2024 2:30 PM | 100 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 11 | 11 | 66.02% |
| LPX240517C00110000 | 3/22/2024 1:31 PM | 110 | 0.50 | 0.00 | 0.45 | 0.00 | 0.00% | 36 | 36 | 81.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240517P00035000 | 10/12/2023 2:33 PM | 35 | 0.91 | 0.30 | 0.80 | 0.00 | 0.00% | - | 10 | 189.84% |
| LPX240517P00040000 | 2/13/2024 2:40 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 148.44% |
| LPX240517P00045000 | 11/14/2023 6:40 PM | 45 | 0.85 | 0.10 | 0.60 | 0.00 | 0.00% | 2 | 3 | 122.56% |
| LPX240517P00047500 | 11/15/2023 3:06 PM | 47.5 | 1.30 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 10 | 117.58% |
| LPX240517P00050000 | 2/13/2024 2:30 PM | 50 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 17 | 102.34% |
| LPX240517P00052500 | 12/11/2023 7:04 PM | 52.5 | 1.70 | 0.40 | 1.05 | 0.00 | 0.00% | 1 | 58 | 107.81% |
| LPX240517P00055000 | 4/18/2024 2:40 PM | 55 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 59 | 142.53% |
| LPX240517P00057500 | 4/22/2024 1:55 PM | 57.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 33 | 72.66% |
| LPX240517P00060000 | 4/22/2024 2:02 PM | 60 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 59 | 63.38% |
| LPX240517P00062500 | 3/26/2024 3:12 PM | 62.5 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 5 | 33 | 50.29% |
| LPX240517P00065000 | 4/23/2024 2:51 PM | 65 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 1 | 9 | 49.07% |
| LPX240517P00067500 | 4/23/2024 5:13 PM | 67.5 | 0.85 | 0.60 | 0.70 | 0.00 | 0.00% | 14 | 54 | 44.34% |
| LPX240517P00070000 | 4/24/2024 4:25 PM | 70 | 1.55 | 1.00 | 1.15 | 0.10 | 6.90% | 1 | 75 | 42.31% |
| LPX240517P00072500 | 4/23/2024 5:13 PM | 72.5 | 2.31 | 1.75 | 1.90 | 0.00 | 0.00% | 24 | 184 | 41.38% |
| LPX240517P00075000 | 4/24/2024 7:43 PM | 75 | 3.00 | 2.75 | 2.95 | -1.10 | -26.83% | 20 | 53 | 40.50% |
| LPX240517P00077500 | 4/24/2024 7:36 PM | 77.5 | 4.40 | 4.10 | 4.40 | -1.20 | -21.43% | 11 | 54 | 40.70% |
| LPX240517P00080000 | 4/11/2024 5:04 PM | 80 | 4.30 | 5.80 | 6.20 | 0.00 | 0.00% | 25 | 68 | 41.77% |
| LPX240517P00082500 | 4/11/2024 6:05 PM | 82.5 | 6.10 | 7.20 | 9.40 | 0.00 | 0.00% | 8 | 42 | 62.21% |
| LPX240517P00085000 | 4/3/2024 5:32 PM | 85 | 5.40 | 9.90 | 10.60 | 0.00 | 0.00% | 12 | 12 | 48.34% |
Related Tickers
MAS Masco Corporation
69.74
-4.48%
TREX Trex Company, Inc.
89.20
-1.08%
OC Owens Corning
165.22
-1.43%
ROCK Gibraltar Industries, Inc.
71.71
-2.38%
BLDR Builders FirstSource, Inc.
186.69
-0.29%
AAON AAON, Inc.
89.67
+1.25%
WMS Advanced Drainage Systems, Inc.
160.32
+0.02%
LII Lennox International Inc.
467.85
-1.85%
NX Quanex Building Products Corporation
33.70
-3.02%
APOG Apogee Enterprises, Inc.
62.26
+1.01%