Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time 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 | 87.70% |
| LNC241018C00022500 | 2024-05-20 12:55PM EDT | 22.50 | 8.01 | 6.10 | 8.30 | 0.00 | - | 10 | 76 | 42.58% |
| LNC241018C00025000 | 2024-06-05 9:31AM EDT | 25.00 | 8.00 | 4.20 | 6.10 | 0.00 | - | 17 | 39 | 38.53% |
| LNC241018C00027500 | 2024-06-13 11:30AM EDT | 27.50 | 4.40 | 3.90 | 4.10 | 0.00 | - | 1 | 38 | 34.57% |
| LNC241018C00030000 | 2024-06-06 12:49PM EDT | 30.00 | 3.76 | 2.45 | 2.55 | 0.00 | - | 1 | 215 | 32.84% |
| LNC241018C00032500 | 2024-06-13 1:20PM EDT | 32.50 | 1.35 | 1.35 | 1.50 | -0.35 | -20.59% | 5 | 190 | 32.47% |
| LNC241018C00035000 | 2024-06-14 1:39PM EDT | 35.00 | 0.76 | 0.70 | 0.85 | -0.15 | -16.48% | 8 | 3,757 | 32.62% |
| LNC241018C00037500 | 2024-06-04 10:59AM EDT | 37.50 | 0.95 | 0.00 | 0.45 | 0.00 | - | 1 | 53 | 32.52% |
| LNC241018C00040000 | 2024-05-24 11:19AM EDT | 40.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 7 | 19 | 34.82% |
| LNC241018C00042500 | 2024-06-12 2:00PM EDT | 42.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 45 | 49 | 36.62% |
| LNC241018C00045000 | 2024-06-13 11:01AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 38.87% |
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 | 85.35% |
| LNC241018P00017500 | 2024-04-12 12:39PM EDT | 17.50 | 0.32 | 0.05 | 0.65 | 0.00 | - | 2 | 13 | 68.26% |
| LNC241018P00020000 | 2024-05-21 2:20PM EDT | 20.00 | 0.18 | 0.05 | 1.55 | 0.00 | - | 10 | 24 | 69.97% |
| LNC241018P00022500 | 2024-06-12 1:08PM EDT | 22.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 159 | 42.29% |
| LNC241018P00025000 | 2024-06-13 1:46PM EDT | 25.00 | 0.51 | 0.55 | 0.65 | 0.00 | - | 10 | 99 | 38.28% |
| LNC241018P00027500 | 2024-06-13 1:46PM EDT | 27.50 | 1.06 | 1.15 | 1.25 | 0.00 | - | 10 | 508 | 36.08% |
| LNC241018P00030000 | 2024-06-13 11:10AM EDT | 30.00 | 2.02 | 2.15 | 2.25 | 0.00 | - | 1 | 59 | 34.86% |
| LNC241018P00032500 | 2024-05-28 12:28PM EDT | 32.50 | 2.75 | 3.50 | 3.70 | 0.00 | - | 97 | 81 | 34.50% |
| LNC241018P00035000 | 2024-06-12 3:32PM EDT | 35.00 | 5.40 | 3.30 | 5.60 | +0.64 | +13.45% | 1 | 24 | 35.82% |
| LNC241018P00037500 | 2024-06-10 9:46AM EDT | 37.50 | 6.50 | 7.40 | 7.70 | 0.00 | - | 1 | 140 | 36.67% |
| LNC241018P00042500 | 2024-05-31 9:49AM EDT | 42.50 | 10.00 | 11.90 | 12.90 | 0.00 | - | 2 | 2 | 53.76% |
© 2024 Yahoo. All rights reserved.