Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00010000 | 2023-05-26 9:39AM EDT | 10.00 | 11.34 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| LNC240621C00015000 | 2024-01-08 2:22PM EDT | 15.00 | 13.20 | 11.10 | 14.20 | 0.00 | - | 50 | 0 | 0.00% |
| LNC240621C00017500 | 2024-04-25 3:12PM EDT | 17.50 | 10.80 | 14.90 | 16.80 | 0.00 | - | 1 | 5 | 288.87% |
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 20.00 | 7.60 | 10.10 | 12.10 | 0.00 | - | 40 | 53 | 0.00% |
| LNC240621C00022500 | 2024-05-17 12:07PM EDT | 22.50 | 8.12 | 9.70 | 10.20 | 0.00 | - | 1 | 31 | 109.77% |
| LNC240621C00025000 | 2024-06-06 3:53PM EDT | 25.00 | 8.20 | 7.30 | 7.60 | 0.00 | - | 8 | 585 | 82.81% |
| LNC240621C00027500 | 2024-06-07 11:01AM EDT | 27.50 | 5.00 | 4.90 | 5.10 | -0.31 | -5.84% | 3 | 1,213 | 62.31% |
| LNC240621C00030000 | 2024-06-07 2:00PM EDT | 30.00 | 2.60 | 2.40 | 2.65 | +0.10 | +4.00% | 6 | 4,518 | 44.92% |
| LNC240621C00032500 | 2024-06-07 2:07PM EDT | 32.50 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 23 | 2,927 | 29.98% |
| LNC240621C00035000 | 2024-06-07 2:41PM EDT | 35.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 3,500 | 34.57% |
| LNC240621C00037500 | 2024-06-06 10:56AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 375 | 42.19% |
| LNC240621C00040000 | 2024-06-06 3:11PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 88 | 50.78% |
| LNC240621C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00010000 | 2023-11-29 1:48PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 382.42% |
| LNC240621P00012500 | 2024-03-05 1:42PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 218.75% |
| LNC240621P00015000 | 2024-03-26 10:21AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 238.67% |
| LNC240621P00017500 | 2024-05-28 3:06PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 2,419 | 132.81% |
| LNC240621P00020000 | 2024-05-28 3:06PM EDT | 20.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 12 | 2,994 | 106.25% |
| LNC240621P00022500 | 2024-05-24 2:10PM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 530 | 92.19% |
| LNC240621P00025000 | 2024-05-29 3:12PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,132 | 68.75% |
| LNC240621P00027500 | 2024-06-07 1:19PM EDT | 27.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 169 | 2,600 | 50.59% |
| LNC240621P00030000 | 2024-06-06 12:01PM EDT | 30.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 40 | 1,535 | 33.79% |
| LNC240621P00032500 | 2024-06-07 2:28PM EDT | 32.50 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 673 | 2,503 | 25.00% |
| LNC240621P00035000 | 2024-06-03 1:25PM EDT | 35.00 | 2.36 | 2.60 | 2.80 | 0.00 | - | 5 | 21 | 32.42% |
| LNC240621P00037500 | 2024-04-22 11:47AM EDT | 37.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 40.00 | 9.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 256.25% |
© 2024 Yahoo. All rights reserved.