U.S. markets closed

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.75+0.23 (+0.43%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LPX210820C000250002021-06-15 10:40AM EDT25.0032.0030.3031.900.00-19281.49%
LPX210820C000300002021-04-22 1:07PM EDT30.0035.0033.8037.500.00-1197526.07%
LPX210820C000310002021-07-23 11:18AM EDT31.0023.2022.1023.40-4.30-15.64%11550.00%
LPX210820C000320002021-04-22 1:53PM EDT32.0032.1031.4035.700.00-88485.06%
LPX210820C000330002021-04-28 3:12PM EDT33.0036.3033.6035.000.00--5518.02%
LPX210820C000340002021-06-23 3:48PM EDT34.0024.4018.8021.000.00--791.41%
LPX210820C000350002021-06-23 3:09PM EDT35.0023.6018.5019.600.00-102199.12%
LPX210820C000360002021-06-23 11:34AM EDT36.0022.5017.6018.100.00-10375.78%
LPX210820C000370002021-06-11 3:05PM EDT37.0021.2022.5023.500.00-11266.94%
LPX210820C000380002021-05-27 10:55AM EDT38.0029.7019.5021.400.00-3422218.41%
LPX210820C000390002021-07-20 1:44PM EDT39.0014.0014.7015.300.00-54974.90%
LPX210820C000400002021-06-24 10:08AM EDT40.0013.7713.7014.600.00-214278.32%
LPX210820C000410002021-07-20 11:04AM EDT41.0012.4012.3013.200.00-13975.49%
LPX210820C000420002021-07-21 1:28PM EDT42.0012.6011.5012.300.00-31254.30%
LPX210820C000430002021-07-16 2:43PM EDT43.0010.3010.1011.100.00-656860.84%
LPX210820C000440002021-07-06 10:44AM EDT44.0013.299.7010.300.00-956251.37%
LPX210820C000450002021-07-19 9:32AM EDT45.006.998.809.800.00-73558.50%
LPX210820C000460002021-07-21 2:19PM EDT46.008.608.008.300.00-83253.32%
LPX210820C000500002021-07-23 1:05PM EDT50.004.604.805.00-0.47-9.27%1141447.56%
LPX210820C000525002021-07-22 2:48PM EDT52.503.253.103.300.00-2286244.80%
LPX210820C000550002021-07-23 3:59PM EDT55.001.951.952.05-0.05-2.50%832,69243.75%
LPX210820C000575002021-07-23 2:16PM EDT57.501.251.051.20+0.06+5.04%2249343.41%
LPX210820C000600002021-07-23 3:29PM EDT60.000.600.600.70-0.05-7.69%371,49444.24%
LPX210820C000625002021-07-23 11:16AM EDT62.500.350.300.40-0.07-16.67%251,20745.12%
LPX210820C000650002021-07-23 10:49AM EDT65.000.200.150.200.00-121,38744.82%
LPX210820C000675002021-07-23 2:27PM EDT67.500.130.100.15-0.02-13.33%21,00848.54%
LPX210820C000700002021-07-23 1:35PM EDT70.000.100.100.150.00-699652.73%
LPX210820C000725002021-07-21 2:31PM EDT72.500.160.000.250.00-252658.20%
LPX210820C000750002021-07-22 3:04PM EDT75.000.120.050.150.00-21,53961.13%
LPX210820C000775002021-07-20 11:51AM EDT77.500.100.000.250.00-115268.56%
LPX210820C000800002021-07-15 3:17PM EDT80.000.090.000.450.00-145181.05%
LPX210820C000850002021-07-08 1:19PM EDT85.000.100.000.300.00-114284.57%
LPX210820C000900002021-07-13 9:33AM EDT90.000.050.000.300.00-18092.97%
LPX210820C000950002021-07-23 9:33AM EDT95.000.100.050.100.00-362191.21%
LPX210820C001000002021-07-01 2:55PM EDT100.000.050.000.050.00-57685.94%
LPX210820C001050002021-06-09 10:07AM EDT105.000.050.000.950.00-5044139.06%
LPX210820C001100002021-07-16 2:21PM EDT110.000.050.000.500.00-22130.86%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LPX210820P000200002021-02-19 1:55PM EDT20.001.120.000.350.00-20186.33%
LPX210820P000250002021-03-05 1:00PM EDT25.000.360.000.300.00-112143.75%
LPX210820P000300002021-06-16 11:52AM EDT30.000.190.000.300.00-16112.89%
LPX210820P000310002021-05-10 2:54PM EDT31.000.150.000.650.00-111124.41%
LPX210820P000320002021-04-22 1:15PM EDT32.000.300.000.900.00-1824127.15%
LPX210820P000330002021-02-25 1:25PM EDT33.001.200.000.550.00--5108.40%
LPX210820P000340002021-03-29 9:30AM EDT34.000.540.000.000.00-1550.00%
LPX210820P000350002021-07-13 11:47AM EDT35.000.080.000.300.00-101486.33%
LPX210820P000360002021-07-06 10:28AM EDT36.000.120.000.500.00-2290.04%
LPX210820P000370002021-07-15 10:43AM EDT37.000.050.000.000.00-5025.00%
LPX210820P000380002021-05-05 1:16PM EDT38.000.200.051.450.00-118105.27%
LPX210820P000390002021-07-19 2:31PM EDT39.000.260.050.350.00-21371.48%
LPX210820P000400002021-07-21 9:31AM EDT40.000.270.000.300.00-198762.99%
LPX210820P000410002021-07-16 2:14PM EDT41.000.200.000.000.00-1025.00%
LPX210820P000420002021-06-18 3:26PM EDT42.000.530.150.400.00-114262.01%
LPX210820P000430002021-07-20 11:34AM EDT43.000.350.200.250.00-250054.59%
LPX210820P000440002021-07-20 9:52AM EDT44.000.700.250.450.00-331656.06%
LPX210820P000450002021-07-22 2:14PM EDT45.000.400.350.450.00-259153.17%
LPX210820P000460002021-07-21 1:54PM EDT46.000.450.400.55-0.07-13.46%111750.88%
LPX210820P000500002021-07-23 3:28PM EDT50.001.241.151.25+0.04+3.33%2683,42947.58%
LPX210820P000525002021-07-23 3:11PM EDT52.502.052.002.15-0.20-8.89%25493846.53%
LPX210820P000550002021-07-23 11:15AM EDT55.003.123.203.50-0.38-10.86%32,33247.17%
LPX210820P000575002021-07-21 3:00PM EDT57.504.604.905.20-0.20-4.17%352148.12%
LPX210820P000600002021-07-23 2:56PM EDT60.007.006.907.300.00-537252.10%
LPX210820P000625002021-07-21 9:41AM EDT62.509.629.109.400.00-247452.44%
LPX210820P000650002021-07-22 3:05PM EDT65.0011.6611.5012.000.00-344356.45%
LPX210820P000675002021-07-14 11:22AM EDT67.5010.7413.9014.300.00-627858.40%
LPX210820P000700002021-07-21 9:31AM EDT70.0017.4616.2017.200.00-521869.19%
LPX210820P000725002021-07-21 1:16PM EDT72.5017.9017.8019.100.00-113971.39%
LPX210820P000750002021-06-11 3:11PM EDT75.0017.6015.4015.800.00-2910.00%
LPX210820P000775002021-07-21 1:15PM EDT77.5023.6022.6024.900.00-131111.67%
LPX210820P000800002021-07-19 2:35PM EDT80.0029.4025.4027.500.00-11379.39%
LPX210820P000850002021-07-07 2:27PM EDT85.0027.5030.1032.600.00-1179.49%