Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117C00010000 | 2023-11-06 2:12PM EDT | 10.00 | 13.70 | 13.10 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| LNC250117C00012500 | 2024-05-08 1:52PM EDT | 12.50 | 16.59 | 18.60 | 21.90 | 0.00 | - | 22 | 75 | 78.91% |
| LNC250117C00015000 | 2024-05-28 9:37AM EDT | 15.00 | 17.72 | 16.10 | 19.40 | 0.00 | - | 1 | 147 | 65.33% |
| LNC250117C00017500 | 2024-04-08 11:17AM EDT | 17.50 | 13.50 | 11.50 | 11.90 | 0.00 | - | 10 | 140 | 0.00% |
| LNC250117C00020000 | 2024-05-29 10:33AM EDT | 20.00 | 12.18 | 12.40 | 13.00 | 0.00 | - | 10 | 762 | 51.47% |
| LNC250117C00022500 | 2024-06-07 9:41AM EDT | 22.50 | 10.35 | 10.10 | 10.60 | -0.55 | -5.05% | 1 | 459 | 43.70% |
| LNC250117C00025000 | 2024-06-06 1:34PM EDT | 25.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 5 | 602 | 37.70% |
| LNC250117C00027500 | 2024-06-06 12:47PM EDT | 27.50 | 6.31 | 6.20 | 6.40 | +0.08 | +1.28% | 1 | 1,316 | 36.26% |
| LNC250117C00030000 | 2024-06-06 3:36PM EDT | 30.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 20 | 1,439 | 35.47% |
| LNC250117C00032500 | 2024-06-06 2:10PM EDT | 32.50 | 3.22 | 3.20 | 3.40 | 0.00 | - | 8 | 959 | 33.94% |
| LNC250117C00035000 | 2024-06-06 10:33AM EDT | 35.00 | 2.33 | 2.20 | 3.40 | 0.00 | - | 4 | 854 | 43.60% |
| LNC250117C00037500 | 2024-06-05 1:58PM EDT | 37.50 | 1.60 | 1.50 | 1.60 | 0.00 | - | 7 | 606 | 32.89% |
| LNC250117C00040000 | 2024-06-05 1:02PM EDT | 40.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 10 | 442 | 33.11% |
| LNC250117C00042500 | 2024-05-30 12:07PM EDT | 42.50 | 0.80 | 0.60 | 0.75 | 0.00 | - | 9 | 759 | 33.33% |
| LNC250117C00045000 | 2024-06-03 11:08AM EDT | 45.00 | 0.54 | 0.40 | 0.50 | 0.00 | - | 10 | 25 | 33.40% |
| LNC250117C00047500 | 2024-05-20 11:15AM EDT | 47.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | - | 10 | 33.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117P00010000 | 2024-06-05 11:39AM EDT | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 8 | 56 | 100.59% |
| LNC250117P00012500 | 2024-06-04 9:43AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 3,070 | 81.84% |
| LNC250117P00015000 | 2024-05-20 11:11AM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 506 | 67.87% |
| LNC250117P00017500 | 2024-05-31 9:30AM EDT | 17.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 22,511 | 57.03% |
| LNC250117P00020000 | 2024-06-05 3:57PM EDT | 20.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 9 | 4,083 | 46.68% |
| LNC250117P00022500 | 2024-06-04 10:45AM EDT | 22.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 2,583 | 42.19% |
| LNC250117P00025000 | 2024-06-04 12:59PM EDT | 25.00 | 0.98 | 0.85 | 1.00 | 0.00 | - | 8 | 2,610 | 39.87% |
| LNC250117P00027500 | 2024-06-04 3:56PM EDT | 27.50 | 1.50 | 1.40 | 1.60 | -0.10 | -6.25% | 2 | 1,343 | 37.94% |
| LNC250117P00030000 | 2024-06-06 10:33AM EDT | 30.00 | 2.37 | 2.25 | 2.40 | 0.00 | - | 1 | 164 | 35.82% |
| LNC250117P00032500 | 2024-05-30 2:23PM EDT | 32.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 2 | 190 | 35.25% |
| LNC250117P00035000 | 2024-06-04 11:09AM EDT | 35.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 3 | 300 | 34.01% |
| LNC250117P00037500 | 2024-05-24 3:25PM EDT | 37.50 | 6.60 | 6.50 | 6.70 | 0.00 | - | 5 | 259 | 33.23% |
| LNC250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 9.10 | 7.10 | 8.70 | 0.00 | - | 4 | 19 | 33.50% |
| LNC250117P00042500 | 2024-05-28 9:44AM EDT | 42.50 | 10.50 | 9.50 | 10.80 | 0.00 | - | 2 | 10 | 33.06% |
| LNC250117P00045000 | 2024-04-08 9:46AM EDT | 45.00 | 14.60 | 15.70 | 16.90 | 0.00 | - | - | 1 | 72.63% |
© 2024 Yahoo. All rights reserved.