Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719C00017500 | 2023-12-29 3:11PM EDT | 17.50 | 9.60 | 9.10 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
| LNC240719C00020000 | 2024-04-10 9:43AM EDT | 20.00 | 9.60 | 7.40 | 11.90 | 0.00 | - | 22 | 64 | 0.00% |
| LNC240719C00022500 | 2024-05-13 10:33AM EDT | 22.50 | 7.80 | 10.50 | 12.50 | 0.00 | - | 1 | 176 | 110.64% |
| LNC240719C00025000 | 2024-05-29 11:17AM EDT | 25.00 | 7.00 | 6.40 | 10.20 | 0.00 | - | 2 | 38 | 59.96% |
| LNC240719C00027500 | 2024-05-24 10:27AM EDT | 27.50 | 5.20 | 3.80 | 7.20 | 0.00 | - | 4 | 196 | 87.65% |
| LNC240719C00030000 | 2024-05-31 11:09AM EDT | 30.00 | 3.30 | 3.40 | 3.60 | +0.18 | +5.77% | 3 | 1,657 | 37.06% |
| LNC240719C00032500 | 2024-05-31 3:16PM EDT | 32.50 | 1.65 | 1.65 | 1.70 | +0.10 | +6.45% | 9 | 2,634 | 30.13% |
| LNC240719C00035000 | 2024-05-31 3:46PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 66 | 613 | 28.96% |
| LNC240719C00037500 | 2024-05-30 1:55PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 595 | 30.66% |
| LNC240719C00040000 | 2024-05-31 3:16PM EDT | 40.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 10 | 66 | 35.84% |
| LNC240719C00042500 | 2024-01-24 3:41PM EDT | 42.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 11 | 78.13% |
| LNC240719C00045000 | 2024-03-27 1:23PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 63.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719P00012500 | 2023-12-05 1:59PM EDT | 12.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 162.11% |
| LNC240719P00015000 | 2024-02-16 10:32AM EDT | 15.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 134.57% |
| LNC240719P00017500 | 2024-05-08 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 110 | 75.78% |
| LNC240719P00020000 | 2024-05-14 10:13AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 75.78% |
| LNC240719P00022500 | 2024-05-20 9:30AM EDT | 22.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 248 | 60.16% |
| LNC240719P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 1,386 | 51.86% |
| LNC240719P00027500 | 2024-05-28 2:43PM EDT | 27.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 550 | 41.11% |
| LNC240719P00030000 | 2024-05-31 12:09PM EDT | 30.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 14 | 376 | 33.94% |
| LNC240719P00032500 | 2024-05-31 3:43PM EDT | 32.50 | 1.25 | 1.20 | 1.30 | -0.52 | -29.38% | 47 | 855 | 32.03% |
| LNC240719P00035000 | 2024-05-31 11:52AM EDT | 35.00 | 3.10 | 2.70 | 2.85 | -0.50 | -13.89% | 3 | 156 | 33.35% |
| LNC240719P00037500 | 2024-03-28 11:22AM EDT | 37.50 | 6.50 | 8.80 | 10.00 | 0.00 | - | 1 | 1 | 135.74% |
© 2024 Yahoo. All rights reserved.