Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250620C00020000 | 2024-04-16 9:39AM EDT | 20.00 | 8.80 | 10.40 | 13.00 | 0.00 | - | 1 | 18 | 18.75% |
| LNC250620C00022500 | 2024-05-06 11:10AM EDT | 22.50 | 8.00 | 11.10 | 13.30 | 0.00 | - | 4 | 16 | 61.62% |
| LNC250620C00025000 | 2024-05-31 3:53PM EDT | 25.00 | 9.30 | 8.30 | 9.50 | +0.63 | +7.27% | 2 | 47 | 37.48% |
| LNC250620C00027500 | 2024-05-24 9:52AM EDT | 27.50 | 6.90 | 6.70 | 9.50 | 0.00 | - | 1 | 84 | 52.26% |
| LNC250620C00030000 | 2024-05-30 9:54AM EDT | 30.00 | 5.80 | 4.70 | 6.30 | 0.00 | - | 4 | 240 | 36.28% |
| LNC250620C00032500 | 2024-05-30 9:59AM EDT | 32.50 | 4.50 | 4.50 | 5.00 | 0.00 | - | 1 | 109 | 35.60% |
| LNC250620C00035000 | 2024-05-31 3:30PM EDT | 35.00 | 3.80 | 3.50 | 3.90 | +0.57 | +17.65% | 2 | 82 | 34.92% |
| LNC250620C00037500 | 2024-05-24 12:37PM EDT | 37.50 | 2.75 | 2.00 | 3.30 | 0.00 | - | 3 | 63 | 36.61% |
| LNC250620C00040000 | 2024-05-24 1:09PM EDT | 40.00 | 2.10 | 1.15 | 2.90 | 0.00 | - | 2 | 50 | 38.72% |
| LNC250620C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LNC250620C00047500 | 2024-05-17 1:40PM EDT | 47.50 | 0.63 | 0.80 | 1.25 | 0.00 | - | 3 | 3 | 36.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250620P00017500 | 2024-05-14 11:59AM EDT | 17.50 | 0.66 | 0.00 | 2.50 | 0.00 | - | 10 | 14 | 62.11% |
| LNC250620P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 1.05 | 0.45 | 0.75 | 0.00 | - | 2 | 21 | 43.60% |
| LNC250620P00022500 | 2024-05-20 11:19AM EDT | 22.50 | 1.46 | 0.90 | 2.15 | 0.00 | - | 1 | 91 | 54.03% |
| LNC250620P00025000 | 2024-05-22 9:36AM EDT | 25.00 | 1.95 | 0.25 | 2.10 | -0.05 | -2.50% | 30 | 68 | 43.90% |
| LNC250620P00027500 | 2024-05-31 11:33AM EDT | 27.50 | 2.35 | 1.25 | 4.00 | -0.30 | -11.32% | 35 | 43 | 52.20% |
| LNC250620P00030000 | 2024-05-20 12:20PM EDT | 30.00 | 4.25 | 2.55 | 3.30 | 0.00 | - | 2 | 31 | 36.23% |
| LNC250620P00032500 | 2024-05-16 9:45AM EDT | 32.50 | 5.70 | 4.10 | 4.50 | 0.00 | - | - | 1 | 35.55% |
| LNC250620P00035000 | 2024-05-31 9:58AM EDT | 35.00 | 5.80 | 4.70 | 5.90 | 0.00 | - | 6 | 8 | 34.88% |
| LNC250620P00037500 | 2024-05-20 9:45AM EDT | 37.50 | 8.90 | 5.00 | 9.30 | 0.00 | - | - | 1 | 47.71% |
| LNC250620P00040000 | 2024-05-06 11:51AM EDT | 40.00 | 12.00 | 6.80 | 11.10 | 0.00 | - | 30 | 33 | 47.78% |
| LNC250620P00042500 | 2024-05-20 10:05AM EDT | 42.50 | 12.90 | 8.60 | 11.80 | 0.00 | - | - | 28 | 38.36% |
© 2024 Yahoo. All rights reserved.