Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116C00012500 | 2024-02-13 11:26AM EDT | 12.50 | 14.28 | 12.10 | 16.90 | 0.00 | - | 5 | 13 | 0.00% |
| LNC260116C00015000 | 2024-05-28 9:37AM EDT | 15.00 | 17.96 | 15.60 | 18.10 | 0.00 | - | 1 | 45 | 49.90% |
| LNC260116C00017500 | 2024-04-30 9:50AM EDT | 17.50 | 11.10 | 13.10 | 15.50 | 0.00 | - | 18 | 76 | 39.77% |
| LNC260116C00020000 | 2024-05-28 1:34PM EDT | 20.00 | 12.93 | 12.10 | 13.20 | 0.00 | - | 2 | 101 | 35.65% |
| LNC260116C00022500 | 2024-06-04 10:02AM EDT | 22.50 | 11.60 | 10.70 | 11.20 | 0.00 | - | 66 | 379 | 34.57% |
| LNC260116C00025000 | 2024-05-03 9:55AM EDT | 25.00 | 6.60 | 7.90 | 10.00 | 0.00 | - | 8 | 153 | 38.86% |
| LNC260116C00027500 | 2024-06-06 12:47PM EDT | 27.50 | 7.40 | 6.10 | 8.00 | 0.00 | - | 2 | 130 | 34.71% |
| LNC260116C00030000 | 2024-06-05 11:48AM EDT | 30.00 | 6.30 | 4.70 | 6.60 | 0.00 | - | 5 | 413 | 34.05% |
| LNC260116C00032500 | 2024-06-06 3:36PM EDT | 32.50 | 5.00 | 3.40 | 5.30 | 0.00 | - | 22 | 119 | 32.90% |
| LNC260116C00035000 | 2024-06-06 1:28PM EDT | 35.00 | 4.00 | 3.80 | 4.50 | 0.00 | - | 8 | 1,100 | 33.79% |
| LNC260116C00037500 | 2024-06-06 11:58AM EDT | 37.50 | 3.30 | 1.70 | 3.60 | 0.00 | - | 2 | 78 | 33.12% |
| LNC260116C00040000 | 2024-05-13 11:43AM EDT | 40.00 | 2.25 | 1.70 | 4.00 | 0.00 | - | 1 | 43 | 39.73% |
| LNC260116C00042500 | 2024-03-28 10:31AM EDT | 42.50 | 3.30 | 1.45 | 1.70 | 0.00 | - | 1 | 16 | 28.24% |
| LNC260116C00045000 | 2024-06-03 3:54PM EDT | 45.00 | 2.19 | 1.55 | 1.90 | 0.00 | - | 2 | 3 | 32.68% |
| LNC260116C00047500 | 2024-05-24 3:06PM EDT | 47.50 | 1.85 | 1.30 | 1.90 | 0.00 | - | 3 | 4 | 35.41% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116P00012500 | 2024-05-29 3:24PM EDT | 12.50 | 0.67 | 0.25 | 0.90 | 0.00 | - | 10 | 156 | 56.01% |
| LNC260116P00015000 | 2024-05-22 9:43AM EDT | 15.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 2 | 209 | 47.10% |
| LNC260116P00017500 | 2024-05-24 10:36AM EDT | 17.50 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 72 | 44.17% |
| LNC260116P00020000 | 2024-05-23 2:34PM EDT | 20.00 | 1.38 | 1.00 | 1.35 | 0.00 | - | 1 | 112 | 42.26% |
| LNC260116P00022500 | 2024-04-30 9:43AM EDT | 22.50 | 3.30 | 1.00 | 4.40 | 0.00 | - | 1 | 1,012 | 62.94% |
| LNC260116P00025000 | 2024-05-23 2:34PM EDT | 25.00 | 2.80 | 2.15 | 2.55 | 0.00 | - | 1 | 948 | 38.15% |
| LNC260116P00027500 | 2024-05-21 9:56AM EDT | 27.50 | 4.10 | 2.00 | 3.40 | 0.00 | - | 1 | 41 | 36.62% |
| LNC260116P00030000 | 2024-06-06 2:14PM EDT | 30.00 | 4.20 | 2.00 | 4.50 | 0.00 | - | 4 | 50 | 35.79% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 32.50 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 51.29% |
| LNC260116P00035000 | 2024-05-22 3:42PM EDT | 35.00 | 7.50 | 4.50 | 8.10 | 0.00 | - | 3 | 12 | 39.70% |
| LNC260116P00037500 | 2024-05-01 12:56PM EDT | 37.50 | 11.80 | 5.70 | 10.20 | 0.00 | - | 10 | 35 | 42.09% |
| LNC260116P00040000 | 2024-03-27 2:15PM EDT | 40.00 | 11.70 | 11.50 | 15.90 | 0.00 | - | 11 | 11 | 52.38% |
© 2024 Yahoo. All rights reserved.