UK markets open in 4 hours 36 minutes
NIKKEI 225
39,219.02 -448.05 (-1.13%) HANG SENG
17,813.37 -276.56 (-1.53%) CRUDE OIL
80.53 -0.37 (-0.46%) GOLD FUTURES
2,309.30 -3.90 (-0.17%) DOW
39,127.80 +15.64 (+0.04%) Bitcoin GBP
48,226.25 -1,046.63 (-2.12%)
Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018C00020000 | 2024-05-17 1:19PM EDT | 20.00 | 10.64 | 9.10 | 11.90 | 0.00 | - | 5 | 0 | 64.94% |
| LNC241018C00022500 | 2024-06-20 11:27AM EDT | 22.50 | 9.41 | 8.90 | 11.10 | 0.00 | - | 10 | 63 | 68.46% |
| LNC241018C00025000 | 2024-06-05 9:31AM EDT | 25.00 | 8.00 | 6.60 | 8.70 | 0.00 | - | 17 | 39 | 56.67% |
| LNC241018C00027500 | 2024-06-26 11:23AM EDT | 27.50 | 4.60 | 3.30 | 5.90 | -0.40 | -8.00% | 1 | 39 | 54.93% |
| LNC241018C00030000 | 2024-06-06 12:49PM EDT | 30.00 | 3.76 | 2.85 | 3.00 | 0.00 | - | 1 | 215 | 32.25% |
| LNC241018C00032500 | 2024-06-25 10:38AM EDT | 32.50 | 2.02 | 1.60 | 1.75 | -0.20 | -9.01% | 60 | 229 | 31.47% |
| LNC241018C00035000 | 2024-06-24 12:57PM EDT | 35.00 | 1.13 | 0.80 | 0.95 | -0.09 | -7.38% | 1 | 3,758 | 31.20% |
| LNC241018C00037500 | 2024-06-24 2:21PM EDT | 37.50 | 0.43 | 0.35 | 0.50 | -0.22 | -33.85% | 1 | 57 | 31.47% |
| LNC241018C00040000 | 2024-05-24 11:19AM EDT | 40.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 7 | 19 | 34.62% |
| LNC241018C00042500 | 2024-06-12 2:00PM EDT | 42.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 45 | 49 | 38.92% |
| LNC241018C00045000 | 2024-06-13 11:01AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 37.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018P00015000 | 2024-05-22 11:21AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 92.48% |
| LNC241018P00017500 | 2024-04-12 12:39PM EDT | 17.50 | 0.32 | 0.05 | 0.65 | 0.00 | - | 2 | 13 | 74.61% |
| LNC241018P00020000 | 2024-06-25 12:44PM EDT | 20.00 | 0.11 | 0.05 | 0.65 | -0.07 | -38.89% | 1 | 25 | 60.35% |
| LNC241018P00022500 | 2024-06-21 10:58AM EDT | 22.50 | 0.23 | 0.15 | 0.25 | 0.00 | - | 13 | 159 | 43.56% |
| LNC241018P00025000 | 2024-06-13 1:46PM EDT | 25.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 10 | 99 | 38.77% |
| LNC241018P00027500 | 2024-06-13 1:46PM EDT | 27.50 | 1.06 | 0.75 | 0.85 | 0.00 | - | 10 | 508 | 35.16% |
| LNC241018P00030000 | 2024-06-25 10:32AM EDT | 30.00 | 1.40 | 1.55 | 1.65 | -0.20 | -12.50% | 4 | 86 | 33.62% |
| LNC241018P00032500 | 2024-06-24 3:32PM EDT | 32.50 | 2.30 | 2.80 | 2.95 | 0.00 | - | 90 | 171 | 33.50% |
| LNC241018P00035000 | 2024-06-24 3:33PM EDT | 35.00 | 3.80 | 4.50 | 4.70 | 0.00 | - | 1 | 81 | 34.28% |
| LNC241018P00037500 | 2024-06-24 1:23PM EDT | 37.50 | 6.00 | 6.50 | 7.30 | 0.00 | - | 10 | 140 | 45.24% |
| LNC241018P00042500 | 2024-05-31 9:49AM EDT | 42.50 | 10.00 | 11.20 | 13.20 | 0.00 | - | 2 | 2 | 58.45% |
© 2024 Yahoo. All rights reserved.