Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240920C00020000 | 2024-04-04 3:52PM EDT | 20.00 | 10.98 | 8.30 | 8.70 | 0.00 | - | 25 | 94 | 0.00% |
| LNC240920C00022500 | 2024-05-24 3:00PM EDT | 22.50 | 10.40 | 9.10 | 11.40 | 0.00 | - | 2 | 312 | 70.51% |
| LNC240920C00025000 | 2024-05-30 10:05AM EDT | 25.00 | 7.60 | 6.90 | 10.00 | 0.00 | - | 1 | 116 | 79.59% |
| LNC240920C00027500 | 2024-05-28 3:21PM EDT | 27.50 | 5.40 | 5.80 | 6.60 | 0.00 | - | 3 | 100 | 46.88% |
| LNC240920C00030000 | 2024-05-31 3:24PM EDT | 30.00 | 4.10 | 4.20 | 4.50 | +0.21 | +5.40% | 3 | 1,039 | 39.60% |
| LNC240920C00032500 | 2024-05-31 2:56PM EDT | 32.50 | 2.70 | 2.70 | 2.95 | +0.36 | +15.38% | 2 | 1,425 | 37.35% |
| LNC240920C00035000 | 2024-05-31 10:08AM EDT | 35.00 | 1.53 | 1.55 | 1.65 | -0.02 | -1.29% | 2 | 1,730 | 33.72% |
| LNC240920C00037500 | 2024-05-31 3:59PM EDT | 37.50 | 0.88 | 0.80 | 0.95 | +0.08 | +10.00% | 1 | 240 | 33.57% |
| LNC240920C00040000 | 2024-05-28 11:24AM EDT | 40.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 76 | 34.13% |
| LNC240920C00042500 | 2024-05-22 9:52AM EDT | 42.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 44 | 34.28% |
| LNC240920C00045000 | 2024-05-14 10:23AM EDT | 45.00 | 0.04 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 36.13% |
| LNC240920C00047500 | 2024-04-11 3:53PM EDT | 47.50 | 0.14 | 0.00 | 0.55 | 0.00 | - | - | 8 | 51.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240920P00015000 | 2024-04-11 12:17PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 25 | 67.19% |
| LNC240920P00017500 | 2024-05-02 11:28AM EDT | 17.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 46 | 55.08% |
| LNC240920P00020000 | 2024-05-24 11:50AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 140 | 52.15% |
| LNC240920P00022500 | 2024-05-23 3:24PM EDT | 22.50 | 0.19 | 0.05 | 0.35 | 0.00 | - | 2 | 109 | 52.64% |
| LNC240920P00025000 | 2024-05-24 3:41PM EDT | 25.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 1 | 222 | 42.68% |
| LNC240920P00027500 | 2024-05-29 10:10AM EDT | 27.50 | 0.77 | 0.55 | 0.65 | 0.00 | - | 1 | 1,439 | 37.40% |
| LNC240920P00030000 | 2024-05-31 11:10AM EDT | 30.00 | 1.25 | 1.10 | 1.25 | -0.03 | -2.34% | 1 | 624 | 35.45% |
| LNC240920P00032500 | 2024-05-28 12:51PM EDT | 32.50 | 2.40 | 2.05 | 2.20 | +0.02 | +0.84% | 65 | 345 | 33.74% |
| LNC240920P00035000 | 2024-05-28 10:07AM EDT | 35.00 | 3.51 | 3.40 | 3.60 | -0.44 | -11.14% | 20 | 276 | 32.89% |
| LNC240920P00037500 | 2024-04-03 9:32AM EDT | 37.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| LNC240920P00040000 | 2024-05-01 11:45AM EDT | 40.00 | 12.63 | 6.00 | 9.20 | 0.00 | - | 8 | 45 | 61.52% |
| LNC240920P00045000 | 2024-04-04 9:56AM EDT | 45.00 | 13.40 | 15.80 | 17.40 | 0.00 | - | 4 | 0 | 111.72% |
© 2024 Yahoo. All rights reserved.