Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00010000 | 2023-05-26 9:39AM EDT | 10.00 | 11.34 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| LNC240621C00015000 | 2024-01-08 2:22PM EDT | 15.00 | 13.20 | 11.10 | 14.20 | 0.00 | - | 50 | 0 | 0.00% |
| LNC240621C00017500 | 2024-04-25 3:12PM EDT | 17.50 | 10.80 | 14.90 | 16.80 | 0.00 | - | 1 | 5 | 664.65% |
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 20.00 | 7.60 | 10.10 | 12.10 | 0.00 | - | 40 | 53 | 300.78% |
| LNC240621C00022500 | 2024-05-17 12:07PM EDT | 22.50 | 8.12 | 7.50 | 9.90 | 0.00 | - | 1 | 31 | 248.63% |
| LNC240621C00025000 | 2024-06-14 12:22PM EDT | 25.00 | 5.52 | 5.40 | 5.90 | -0.49 | -8.15% | 4 | 583 | 121.48% |
| LNC240621C00027500 | 2024-06-14 10:35AM EDT | 27.50 | 2.85 | 2.90 | 3.40 | -1.65 | -36.67% | 4 | 1,231 | 75.20% |
| LNC240621C00030000 | 2024-06-14 3:38PM EDT | 30.00 | 0.70 | 0.70 | 0.80 | -0.48 | -40.68% | 65 | 3,828 | 35.74% |
| LNC240621C00032500 | 2024-06-14 1:48PM EDT | 32.50 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 54 | 3,355 | 58.59% |
| LNC240621C00035000 | 2024-06-13 12:55PM EDT | 35.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 3,544 | 57.03% |
| LNC240621C00037500 | 2024-06-06 10:56AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 375 | 78.91% |
| LNC240621C00040000 | 2024-06-13 12:55PM EDT | 40.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 88 | 169.34% |
| LNC240621C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00010000 | 2023-11-29 1:48PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 583.59% |
| LNC240621P00012500 | 2024-03-05 1:42PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 328.13% |
| LNC240621P00015000 | 2024-03-26 10:21AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 356.25% |
| LNC240621P00017500 | 2024-05-28 3:06PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 2,419 | 193.75% |
| LNC240621P00020000 | 2024-05-28 3:06PM EDT | 20.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 12 | 2,994 | 197.27% |
| LNC240621P00022500 | 2024-05-24 2:10PM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 530 | 197.66% |
| LNC240621P00025000 | 2024-05-29 3:12PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,132 | 94.92% |
| LNC240621P00027500 | 2024-06-14 12:51PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 234 | 2,797 | 56.25% |
| LNC240621P00030000 | 2024-06-14 10:58AM EDT | 30.00 | 0.28 | 0.20 | 0.30 | +0.14 | +100.00% | 199 | 1,535 | 31.64% |
| LNC240621P00032500 | 2024-06-14 2:20PM EDT | 32.50 | 2.15 | 1.95 | 2.70 | +0.45 | +26.47% | 99 | 3,187 | 59.96% |
| LNC240621P00035000 | 2024-06-03 1:25PM EDT | 35.00 | 2.36 | 4.30 | 5.50 | 0.00 | - | 5 | 20 | 104.88% |
| LNC240621P00037500 | 2024-04-22 11:47AM EDT | 37.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 40.00 | 9.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 330.47% |
© 2024 Yahoo. All rights reserved.