UK markets closed

Lincoln National Corporation (LNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.44-0.61 (-1.96%)
At close: 04:00PM EDT
30.48 +0.04 (+0.13%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNC241018C000200002024-05-17 1:19PM EDT20.0010.649.1011.900.00-5087.70%
LNC241018C000225002024-05-20 12:55PM EDT22.508.016.108.300.00-107642.58%
LNC241018C000250002024-06-05 9:31AM EDT25.008.004.206.100.00-173938.53%
LNC241018C000275002024-06-13 11:30AM EDT27.504.403.904.100.00-13834.57%
LNC241018C000300002024-06-06 12:49PM EDT30.003.762.452.550.00-121532.84%
LNC241018C000325002024-06-13 1:20PM EDT32.501.351.351.50-0.35-20.59%519032.47%
LNC241018C000350002024-06-14 1:39PM EDT35.000.760.700.85-0.15-16.48%83,75732.62%
LNC241018C000375002024-06-04 10:59AM EDT37.500.950.000.450.00-15332.52%
LNC241018C000400002024-05-24 11:19AM EDT40.000.600.150.300.00-71934.82%
LNC241018C000425002024-06-12 2:00PM EDT42.500.300.050.200.00-454936.62%
LNC241018C000450002024-06-13 11:01AM EDT45.000.100.050.150.00-1738.87%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNC241018P000150002024-05-22 11:21AM EDT15.000.050.000.750.00-101085.35%
LNC241018P000175002024-04-12 12:39PM EDT17.500.320.050.650.00-21368.26%
LNC241018P000200002024-05-21 2:20PM EDT20.000.180.051.550.00-102469.97%
LNC241018P000225002024-06-12 1:08PM EDT22.500.250.250.350.00-115942.29%
LNC241018P000250002024-06-13 1:46PM EDT25.000.510.550.650.00-109938.28%
LNC241018P000275002024-06-13 1:46PM EDT27.501.061.151.250.00-1050836.08%
LNC241018P000300002024-06-13 11:10AM EDT30.002.022.152.250.00-15934.86%
LNC241018P000325002024-05-28 12:28PM EDT32.502.753.503.700.00-978134.50%
LNC241018P000350002024-06-12 3:32PM EDT35.005.403.305.60+0.64+13.45%12435.82%
LNC241018P000375002024-06-10 9:46AM EDT37.506.507.407.700.00-114036.67%
LNC241018P000425002024-05-31 9:49AM EDT42.5010.0011.9012.900.00-2253.76%