Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115C00020000 | 2024-03-13 9:35AM EDT | 20.00 | 7.40 | 9.60 | 9.80 | 0.00 | - | - | 8 | 0.00% |
| LNC241115C00022500 | 2024-05-07 2:35PM EDT | 22.50 | 7.71 | 9.80 | 12.30 | 0.00 | - | 65 | 1,242 | 61.82% |
| LNC241115C00025000 | 2024-05-21 10:25AM EDT | 25.00 | 8.10 | 6.00 | 8.10 | +1.90 | +30.65% | 10 | 22 | 40.38% |
| LNC241115C00027500 | 2024-05-23 10:42AM EDT | 27.50 | 5.60 | 4.40 | 6.10 | 0.00 | - | 20 | 59 | 38.16% |
| LNC241115C00030000 | 2024-06-03 3:56PM EDT | 30.00 | 4.98 | 4.10 | 6.30 | 0.00 | - | 8 | 83 | 60.79% |
| LNC241115C00032500 | 2024-06-06 3:15PM EDT | 32.50 | 2.80 | 1.95 | 2.95 | 0.00 | - | 2 | 454 | 34.77% |
| LNC241115C00035000 | 2024-06-07 1:49PM EDT | 35.00 | 1.84 | 1.85 | 1.95 | -0.01 | -0.54% | 6 | 636 | 34.40% |
| LNC241115C00037500 | 2024-06-03 2:05PM EDT | 37.50 | 1.50 | 1.10 | 1.85 | 0.00 | - | 11 | 1,502 | 41.94% |
| LNC241115C00040000 | 2024-06-03 12:25PM EDT | 40.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 10 | 108 | 34.47% |
| LNC241115C00042500 | 2024-06-05 2:31PM EDT | 42.50 | 0.49 | 0.40 | 0.50 | 0.00 | - | 3 | 24 | 34.62% |
| LNC241115C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 31 | 35.84% |
| LNC241115C00047500 | 2024-04-17 1:29PM EDT | 47.50 | 0.33 | 0.05 | 0.30 | 0.00 | - | - | 21 | 38.57% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115P00015000 | 2024-03-04 11:57AM EDT | 15.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 81.35% |
| LNC241115P00017500 | 2024-05-23 10:25AM EDT | 17.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 52.34% |
| LNC241115P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,252 | 46.68% |
| LNC241115P00022500 | 2024-05-24 12:54PM EDT | 22.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 25 | 44.14% |
| LNC241115P00025000 | 2024-05-31 11:31AM EDT | 25.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 40 | 162 | 41.04% |
| LNC241115P00027500 | 2024-05-28 1:45PM EDT | 27.50 | 1.25 | 1.10 | 1.20 | 0.00 | - | 5 | 31 | 38.65% |
| LNC241115P00030000 | 2024-06-05 2:58PM EDT | 30.00 | 2.00 | 1.85 | 3.60 | 0.00 | - | 20 | 106 | 57.40% |
| LNC241115P00032500 | 2024-06-04 11:51AM EDT | 32.50 | 3.20 | 2.95 | 3.10 | 0.00 | - | 11 | 28 | 35.72% |
| LNC241115P00035000 | 2024-06-04 11:51AM EDT | 35.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | 75 | 160 | 35.38% |
| LNC241115P00037500 | 2024-06-06 2:08PM EDT | 37.50 | 6.40 | 6.20 | 6.40 | 0.00 | - | 9 | 12 | 35.30% |
| LNC241115P00040000 | 2024-06-04 9:41AM EDT | 40.00 | 8.10 | 8.20 | 8.40 | 0.00 | - | 40 | 59 | 34.96% |
| LNC241115P00042500 | 2024-05-21 12:00PM EDT | 42.50 | 12.20 | 9.70 | 11.20 | 0.00 | - | 3 | 104 | 45.53% |
| LNC241115P00045000 | 2024-03-28 10:08AM EDT | 45.00 | 13.50 | 15.50 | 19.30 | 0.00 | - | 1 | 1 | 98.80% |
© 2024 Yahoo. All rights reserved.