Singapore markets closed

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.33-0.06 (-0.07%)
At close: 04:00PM EDT
85.00 +2.67 (+3.24%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LPX250117C000250002023-11-28 2:13PM EDT25.0037.2044.5049.500.00-5250.00%
LPX250117C000275002023-12-04 1:26PM EDT27.5036.500.000.000.00-100.00%
LPX250117C000325002023-05-05 11:06AM EDT32.5030.8029.8031.400.00-200.00%
LPX250117C000400002023-11-01 3:49PM EDT40.0018.5023.5028.000.00-630.00%
LPX250117C000425002023-10-19 10:53AM EDT42.5017.8021.5022.700.00-110.00%
LPX250117C000450002023-12-21 12:38PM EDT45.0027.0023.1027.500.00-750.00%
LPX250117C000500002024-03-25 1:31PM EDT50.0034.9525.2029.100.00-5130.00%
LPX250117C000525002023-10-23 10:02AM EDT52.5011.100.000.000.00-1150.00%
LPX250117C000550002024-03-27 1:23PM EDT55.0030.9020.6023.300.00-1500.00%
LPX250117C000575002024-03-12 10:16AM EDT57.5022.3222.6023.800.00-250.00%
LPX250117C000600002024-03-13 10:07AM EDT60.0023.2020.3021.000.00-1240.00%
LPX250117C000625002024-05-21 2:34PM EDT62.5030.7526.1028.000.00-22671.40%
LPX250117C000650002024-04-10 2:48PM EDT65.0018.4024.8025.600.00-113569.36%
LPX250117C000675002024-06-24 10:18AM EDT67.5021.9017.9019.800.00-13148.89%
LPX250117C000700002024-05-07 1:28PM EDT70.0010.8525.9027.500.00-131489.79%
LPX250117C000725002024-06-21 12:57PM EDT72.5017.7214.4014.900.00-32139.95%
LPX250117C000750002024-06-20 3:53PM EDT75.0016.5012.7013.300.00-420239.35%
LPX250117C000775002024-06-28 11:54AM EDT77.5011.9011.1011.70+3.95+49.69%13038.33%
LPX250117C000800002024-06-28 10:23AM EDT80.0010.909.8010.80-1.75-13.83%211939.86%
LPX250117C000825002024-06-24 3:57PM EDT82.5011.108.509.000.00-43437.16%
LPX250117C000850002024-06-28 12:42PM EDT85.007.807.307.80-3.90-33.33%212336.55%
LPX250117C000875002024-06-25 11:21AM EDT87.507.306.306.700.00-11435.94%
LPX250117C000900002024-06-27 3:17PM EDT90.005.705.405.700.00-1321535.31%
LPX250117C000925002024-06-05 12:42PM EDT92.509.804.506.700.00-1442.70%
LPX250117C000950002024-06-26 11:46AM EDT95.004.252.405.800.00-220741.91%
LPX250117C000975002024-05-29 2:40PM EDT97.506.603.203.600.00--134.86%
LPX250117C001000002024-06-07 2:01PM EDT100.006.302.704.900.00-4788443.34%
LPX250117C001050002024-06-25 12:31PM EDT105.002.261.503.300.00-129240.38%
LPX250117C001100002024-06-17 3:19PM EDT110.002.951.252.600.00-234940.67%
LPX250117C001150002024-06-18 9:40AM EDT115.002.140.851.200.00-1135.01%
LPX250117C001200002024-05-15 12:48PM EDT120.002.402.002.350.00--10046.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LPX250117P000250002024-03-27 9:33AM EDT25.000.140.000.750.00-8887.30%
LPX250117P000300002023-08-08 11:00AM EDT30.001.000.650.900.00--686.43%
LPX250117P000325002023-10-24 9:52AM EDT32.501.800.501.200.00-191981.88%
LPX250117P000350002024-02-28 11:00AM EDT35.000.400.005.000.00-38101.44%
LPX250117P000375002023-09-15 10:26AM EDT37.501.752.752.950.00-1998.61%
LPX250117P000400002024-02-12 10:44AM EDT40.000.750.005.000.00-102288.06%
LPX250117P000425002023-10-16 12:18PM EDT42.503.802.202.350.00-15279.59%
LPX250117P000450002024-02-05 11:04AM EDT45.001.600.650.850.00-484054.74%
LPX250117P000475002024-03-12 2:29PM EDT47.500.940.650.800.00-134850.17%
LPX250117P000500002024-06-06 9:30AM EDT50.000.450.151.650.00-110757.62%
LPX250117P000525002024-04-22 10:04AM EDT52.501.550.000.000.00-1012.50%
LPX250117P000550002024-05-07 2:12PM EDT55.001.550.100.850.00-3241640.50%
LPX250117P000575002024-02-16 12:02PM EDT57.503.702.002.300.00-24750.24%
LPX250117P000600002024-04-19 10:47AM EDT60.003.200.550.900.00-111634.00%
LPX250117P000625002024-06-17 10:51AM EDT62.501.221.251.500.00-1429135.86%
LPX250117P000650002024-06-17 10:10AM EDT65.001.450.651.900.00-1741735.08%
LPX250117P000675002024-06-24 12:07PM EDT67.501.800.252.350.00-110434.13%
LPX250117P000700002024-05-08 2:22PM EDT70.002.390.001.900.00-120827.54%
LPX250117P000725002024-06-05 11:17AM EDT72.502.003.303.600.00-120432.76%
LPX250117P000750002024-06-17 12:25PM EDT75.003.404.104.400.00-413232.17%
LPX250117P000775002024-05-16 1:56PM EDT77.503.402.754.600.00-614928.42%
LPX250117P000800002024-06-28 3:57PM EDT80.006.306.006.50+0.11+1.78%235931.59%
LPX250117P000825002024-06-27 3:59PM EDT82.507.305.407.500.00-3822830.31%
LPX250117P000850002024-06-28 10:25AM EDT85.008.706.808.90+0.10+1.16%364930.16%
LPX250117P000875002024-06-05 2:50PM EDT87.506.309.1010.300.00-2944729.49%
LPX250117P000900002024-06-07 1:59PM EDT90.007.4011.4012.000.00-4031329.56%
LPX250117P000925002024-06-13 11:59AM EDT92.507.9011.2013.600.00-169128.69%
LPX250117P000950002024-06-07 1:59PM EDT95.009.9014.8017.400.00-169137.31%
LPX250117P001050002023-08-01 2:37PM EDT105.0029.4040.2043.400.00--0107.67%