NYSE - Nasdaq Real Time Price USD

Louisiana-Pacific Corporation (LPX)

74.19 -1.00 (-1.32%)
As of 10:15 AM EDT. Market Open.

Calls

In The Money

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 95.65%
LPX240517C00060000 4/16/2024 5:36 PM 60 14.30 12.50 16.10 0.00 0.00% 1 99 101.25%
LPX240517C00062500 4/19/2024 2:24 PM 62.5 10.40 11.10 13.00 0.00 0.00% 50 99 50.68%
LPX240517C00065000 4/16/2024 1:44 PM 65 9.70 9.20 12.00 0.00 0.00% 1 26 66.41%
LPX240517C00067500 4/18/2024 4:04 PM 67.5 7.45 7.30 9.90 0.00 0.00% 6 49 63.23%
LPX240517C00070000 4/22/2024 2:17 PM 70 4.80 5.50 7.50 0.00 0.00% 5 439 56.32%
LPX240517C00072500 4/24/2024 4:16 PM 72.5 3.50 3.80 4.20 0.00 0.00% 7 544 44.73%
LPX240517C00075000 4/24/2024 4:16 PM 75 2.53 2.60 2.80 0.28 14.21% 1 2,191 42.68%
LPX240517C00077500 4/24/2024 4:16 PM 77.5 1.40 1.60 1.75 0.00 0.00% 6 651 41.21%
LPX240517C00080000 4/24/2024 6:59 PM 80 1.13 0.90 1.05 0.00 0.00% 20 172 40.63%
LPX240517C00082500 4/23/2024 7:11 PM 82.5 0.59 0.55 0.80 0.00 0.00% 10 81 44.51%
LPX240517C00085000 4/24/2024 2:20 PM 85 0.45 0.30 0.40 0.00 0.00% 9 74 42.29%
LPX240517C00087500 4/22/2024 5:26 PM 87.5 0.20 0.15 0.30 0.00 0.00% 7 26 45.31%
LPX240517C00090000 4/16/2024 5:24 PM 90 0.22 0.00 0.75 0.00 0.00% 6 19 53.71%
LPX240517C00092500 3/26/2024 6:31 PM 92.5 1.20 0.00 0.75 0.00 0.00% 2 2 59.28%
LPX240517C00100000 3/6/2024 2:30 PM 100 0.40 0.20 0.30 0.00 0.00% 11 11 68.65%
LPX240517C00110000 3/22/2024 1:31 PM 110 0.50 0.00 0.45 0.00 0.00% 36 36 83.79%

Puts

In The Money

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% - 10 187.50%
LPX240517P00040000 2/13/2024 2:40 PM 40 0.10 0.00 0.75 0.00 0.00% 10 11 146.09%
LPX240517P00045000 11/14/2023 6:40 PM 45 0.85 0.10 0.60 0.00 0.00% 2 3 120.12%
LPX240517P00047500 11/15/2023 3:06 PM 47.5 1.30 0.40 0.50 0.00 0.00% 1 10 115.04%
LPX240517P00050000 2/13/2024 2:30 PM 50 0.45 0.00 0.75 0.00 0.00% 10 17 99.90%
LPX240517P00052500 12/11/2023 7:04 PM 52.5 1.70 0.40 1.05 0.00 0.00% 1 58 104.98%
LPX240517P00055000 4/18/2024 2:40 PM 55 0.55 0.00 0.75 0.00 0.00% 2 59 79.59%
LPX240517P00057500 4/22/2024 1:55 PM 57.5 0.20 0.00 0.75 0.00 0.00% 4 33 70.02%
LPX240517P00060000 4/22/2024 2:02 PM 60 0.25 0.00 0.75 0.00 0.00% 1 59 60.64%
LPX240517P00062500 3/26/2024 3:12 PM 62.5 0.25 0.20 0.40 0.00 0.00% 5 33 52.25%
LPX240517P00065000 4/23/2024 2:51 PM 65 0.50 0.40 0.60 0.00 0.00% 1 9 48.63%
LPX240517P00067500 4/23/2024 5:13 PM 67.5 0.85 0.70 0.95 0.00 0.00% 14 54 46.02%
LPX240517P00070000 4/24/2024 4:25 PM 70 1.55 1.35 1.65 0.00 0.00% 1 75 46.24%
LPX240517P00072500 4/23/2024 5:13 PM 72.5 2.31 2.10 2.30 0.00 0.00% 24 184 41.87%
LPX240517P00075000 4/24/2024 7:43 PM 75 3.00 3.30 3.70 0.00 0.00% 20 70 43.95%
LPX240517P00077500 4/24/2024 7:36 PM 77.5 4.40 5.00 5.30 0.00 0.00% 11 57 44.73%
LPX240517P00080000 4/11/2024 5:04 PM 80 4.30 6.10 8.50 0.00 0.00% 25 68 65.89%
LPX240517P00082500 4/11/2024 6:05 PM 82.5 6.10 8.10 9.50 0.00 0.00% 8 42 51.95%
LPX240517P00085000 4/3/2024 5:32 PM 85 5.40 10.30 13.20 0.00 0.00% 12 12 55.13%

Related Tickers

MAS Masco Corporation
68.47
-1.82%
 
OC Owens Corning
163.41
-1.10%
 
BLDR Builders FirstSource, Inc.
181.77
-2.64%
 
TREX Trex Company, Inc.
86.98
-2.49%
 
ROCK Gibraltar Industries, Inc.
70.94
-1.07%
 
APOG Apogee Enterprises, Inc.
61.24
-1.64%
 
AAON AAON, Inc.
88.55
-1.25%
 
AZEK The AZEK Company Inc.
44.58
-1.81%
 
LII Lennox International Inc.
454.08
-2.94%
 
WMS Advanced Drainage Systems, Inc.
158.03
-1.43%