NYSE - Delayed Quote • USD
Louisiana-Pacific Corporation (LPX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 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 | 89.89% |
LPX240517C00060000 | 4/16/2024 5:36 PM | 60 | 14.30 | 12.80 | 17.30 | 0.00 | 0.00% | 1 | 99 | 68.65% |
LPX240517C00062500 | 4/19/2024 2:24 PM | 62.5 | 10.40 | 10.50 | 14.50 | 0.00 | 0.00% | 50 | 99 | 56.93% |
LPX240517C00065000 | 4/26/2024 6:29 PM | 65 | 10.80 | 8.90 | 11.00 | 1.10 | 11.34% | 13 | 26 | 71.48% |
LPX240517C00067500 | 4/18/2024 4:04 PM | 67.5 | 7.45 | 6.20 | 8.10 | 0.00 | 0.00% | 6 | 49 | 51.27% |
LPX240517C00070000 | 4/25/2024 5:22 PM | 70 | 5.80 | 5.60 | 6.00 | 0.00 | 0.00% | 1 | 438 | 46.46% |
LPX240517C00072500 | 4/25/2024 5:18 PM | 72.5 | 4.60 | 3.90 | 4.10 | 0.50 | 12.20% | 13 | 545 | 41.94% |
LPX240517C00075000 | 4/26/2024 3:41 PM | 75 | 3.30 | 2.60 | 2.70 | 0.55 | 20.00% | 3 | 2,191 | 40.67% |
LPX240517C00077500 | 4/25/2024 7:15 PM | 77.5 | 1.84 | 1.60 | 1.70 | 0.00 | 0.00% | 3 | 652 | 40.36% |
LPX240517C00080000 | 4/25/2024 6:36 PM | 80 | 1.05 | 0.90 | 1.00 | 0.00 | 0.00% | 5 | 177 | 39.99% |
LPX240517C00082500 | 4/23/2024 7:11 PM | 82.5 | 0.59 | 0.50 | 0.60 | 0.00 | 0.00% | 10 | 81 | 40.77% |
LPX240517C00085000 | 4/26/2024 2:51 PM | 85 | 0.50 | 0.25 | 0.35 | 0.05 | 11.11% | 2 | 74 | 41.50% |
LPX240517C00087500 | 4/22/2024 5:26 PM | 87.5 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 7 | 26 | 44.34% |
LPX240517C00090000 | 4/16/2024 5:24 PM | 90 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 19 | 47.85% |
LPX240517C00092500 | 3/26/2024 6:31 PM | 92.5 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 60.89% |
LPX240517C00100000 | 3/6/2024 2:30 PM | 100 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 11 | 11 | 70.80% |
LPX240517C00110000 | 3/22/2024 1:31 PM | 110 | 0.50 | 0.00 | 0.45 | 0.00 | 0.00% | 36 | 36 | 86.72% |
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 | 197.07% |
LPX240517P00040000 | 2/13/2024 2:40 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 153.91% |
LPX240517P00045000 | 11/14/2023 6:40 PM | 45 | 0.85 | 0.10 | 0.60 | 0.00 | 0.00% | 2 | 3 | 126.76% |
LPX240517P00047500 | 11/15/2023 3:06 PM | 47.5 | 1.30 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 10 | 121.39% |
LPX240517P00050000 | 2/13/2024 2:30 PM | 50 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 17 | 105.47% |
LPX240517P00052500 | 12/11/2023 7:04 PM | 52.5 | 1.70 | 0.40 | 1.05 | 0.00 | 0.00% | 1 | 58 | 110.99% |
LPX240517P00055000 | 4/18/2024 2:40 PM | 55 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 59 | 84.38% |
LPX240517P00057500 | 4/22/2024 1:55 PM | 57.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 33 | 74.32% |
LPX240517P00060000 | 4/22/2024 2:02 PM | 60 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 59 | 64.55% |
LPX240517P00062500 | 3/26/2024 3:12 PM | 62.5 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 5 | 33 | 51.95% |
LPX240517P00065000 | 4/23/2024 2:51 PM | 65 | 0.50 | 0.30 | 2.20 | 0.00 | 0.00% | 1 | 9 | 67.70% |
LPX240517P00067500 | 4/26/2024 5:59 PM | 67.5 | 0.50 | 0.60 | 0.70 | -0.35 | -41.18% | 5 | 54 | 44.17% |
LPX240517P00070000 | 4/26/2024 7:17 PM | 70 | 1.06 | 1.10 | 1.20 | -0.49 | -31.61% | 5 | 75 | 42.48% |
LPX240517P00072500 | 4/25/2024 7:57 PM | 72.5 | 1.60 | 1.85 | 2.00 | -0.40 | -20.00% | 1 | 184 | 41.50% |
LPX240517P00075000 | 4/26/2024 7:59 PM | 75 | 3.10 | 2.95 | 3.20 | 0.10 | 3.33% | 7 | 88 | 41.65% |
LPX240517P00077500 | 4/24/2024 7:36 PM | 77.5 | 4.40 | 4.50 | 4.80 | 0.00 | 0.00% | 11 | 57 | 42.90% |
LPX240517P00080000 | 4/11/2024 5:04 PM | 80 | 4.30 | 6.20 | 7.60 | 0.00 | 0.00% | 25 | 68 | 58.98% |
LPX240517P00082500 | 4/11/2024 6:05 PM | 82.5 | 6.10 | 8.10 | 10.60 | 0.00 | 0.00% | 8 | 42 | 56.81% |
LPX240517P00085000 | 4/3/2024 5:32 PM | 85 | 5.40 | 10.30 | 13.00 | 0.00 | 0.00% | 12 | 12 | 61.82% |
Related Tickers
MAS Masco Corporation
69.85
-0.03%
OC Owens Corning
168.50
+2.10%
WMS Advanced Drainage Systems, Inc.
162.70
+0.84%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
TREX Trex Company, Inc.
90.53
+1.25%
AAON AAON, Inc.
91.15
+1.39%
ROCK Gibraltar Industries, Inc.
72.26
+1.62%
TILE Interface, Inc.
15.61
+1.96%
APOG Apogee Enterprises, Inc.
62.05
+1.19%
NX Quanex Building Products Corporation
33.81
+0.45%