Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00022500 | 2024-04-04 11:05AM EDT | 2024-05-17 | 9.36 | 5.50 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
| LNC240621C00022500 | 2024-05-17 12:07PM EDT | 2024-06-21 | 8.12 | 7.90 | 8.10 | +2.12 | +35.33% | 1 | 31 | 65.43% |
| LNC240719C00022500 | 2024-05-13 10:33AM EDT | 2024-07-19 | 7.80 | 7.90 | 8.20 | 0.00 | - | 1 | 176 | 52.15% |
| LNC240920C00022500 | 2024-05-10 9:40AM EDT | 2024-09-20 | 8.00 | 8.10 | 8.30 | 0.00 | - | 2 | 312 | 45.70% |
| LNC241018C00022500 | 2024-05-15 12:33PM EDT | 2024-10-18 | 7.73 | 6.60 | 9.20 | 0.00 | - | 3 | 66 | 61.57% |
| LNC241115C00022500 | 2024-05-07 2:35PM EDT | 2024-11-15 | 7.71 | 8.20 | 8.50 | 0.00 | - | 65 | 1,242 | 42.82% |
| LNC250117C00022500 | 2024-05-16 1:24PM EDT | 2025-01-17 | 8.45 | 8.40 | 9.00 | 0.00 | - | 6 | 469 | 45.68% |
| LNC250620C00022500 | 2024-05-06 11:10AM EDT | 2025-06-20 | 8.00 | 7.70 | 9.20 | 0.00 | - | 1 | 16 | 38.33% |
| LNC260116C00022500 | 2024-05-16 3:13PM EDT | 2026-01-16 | 9.40 | 8.30 | 11.00 | 0.00 | - | 10 | 156 | 47.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00022500 | 2024-05-17 11:41AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.25 | +0.20 | +500.00% | 2 | 73 | 364.06% |
| LNC240621P00022500 | 2024-05-13 9:50AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 533 | 71.48% |
| LNC240719P00022500 | 2024-05-17 10:06AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.15 | 0.00 | - | 48 | 295 | 47.46% |
| LNC240920P00022500 | 2024-05-16 10:33AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 12.50% |
| LNC241018P00022500 | 2024-05-10 9:53AM EDT | 2024-10-18 | 0.54 | 0.30 | 0.40 | 0.00 | - | 1 | 161 | 39.31% |
| LNC241115P00022500 | 2024-05-16 10:14AM EDT | 2024-11-15 | 0.56 | 0.50 | 0.60 | 0.00 | - | 1 | 25 | 41.11% |
| LNC250117P00022500 | 2024-05-16 12:07PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.90 | 0.00 | - | 4 | 2,583 | 41.07% |
| LNC250620P00022500 | 2024-05-16 11:01AM EDT | 2025-06-20 | 1.25 | 1.05 | 1.55 | 0.00 | - | 2 | 89 | 40.48% |
| LNC260116P00022500 | 2024-04-30 9:43AM EDT | 2026-01-16 | 3.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1,012 | 53.89% |
© 2024 Yahoo. All rights reserved.