Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00025000 | 2024-05-16 2:06PM EDT | 2024-05-17 | 5.20 | 5.30 | 5.50 | 0.00 | - | 407 | 395 | 215.63% |
| LNC240621C00025000 | 2024-05-16 11:27AM EDT | 2024-06-21 | 5.20 | 5.50 | 5.80 | 0.00 | - | 1 | 601 | 54.59% |
| LNC240719C00025000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 5.10 | 5.60 | 5.80 | 0.00 | - | 2 | 51 | 46.68% |
| LNC240920C00025000 | 2024-05-06 12:54PM EDT | 2024-09-20 | 4.80 | 5.90 | 6.10 | 0.00 | - | 1 | 96 | 40.09% |
| LNC241018C00025000 | 2024-05-16 9:47AM EDT | 2024-10-18 | 5.90 | 6.00 | 6.20 | 0.00 | - | 1 | 22 | 38.23% |
| LNC241115C00025000 | 2024-05-10 10:33AM EDT | 2024-11-15 | 5.40 | 6.20 | 6.40 | 0.00 | - | 4 | 20 | 38.60% |
| LNC250117C00025000 | 2024-05-16 11:30AM EDT | 2025-01-17 | 6.41 | 6.50 | 6.70 | 0.00 | - | 4 | 612 | 37.50% |
| LNC250620C00025000 | 2024-05-16 9:45AM EDT | 2025-06-20 | 7.10 | 7.20 | 7.50 | 0.00 | - | 1 | 40 | 37.65% |
| LNC260116C00025000 | 2024-05-03 9:55AM EDT | 2026-01-16 | 6.60 | 8.00 | 8.30 | 0.00 | - | 8 | 153 | 36.84% |
| LNC260618C00025000 | 2024-04-16 10:40AM EDT | 2026-06-18 | 6.70 | 6.50 | 10.00 | 0.00 | - | - | 3 | 44.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00025000 | 2024-05-17 11:41AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.10 | +0.19 | +633.33% | 7 | 1,404 | 212.50% |
| LNC240621P00025000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,141 | 44.92% |
| LNC240719P00025000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | 0.00 | - | 49 | 1,387 | 36.23% |
| LNC240920P00025000 | 2024-05-16 9:49AM EDT | 2024-09-20 | 0.56 | 0.45 | 0.60 | 0.00 | - | 15 | 177 | 36.67% |
| LNC241018P00025000 | 2024-05-02 10:42AM EDT | 2024-10-18 | 2.10 | 0.70 | 0.80 | 0.00 | - | 50 | 92 | 37.21% |
| LNC241115P00025000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 1.35 | 0.95 | 1.05 | 0.00 | - | 20 | 159 | 38.53% |
| LNC250117P00025000 | 2024-05-13 1:06PM EDT | 2025-01-17 | 1.60 | 1.30 | 1.40 | 0.00 | - | 1 | 2,743 | 38.14% |
| LNC250620P00025000 | 2024-05-14 11:13AM EDT | 2025-06-20 | 2.40 | 2.15 | 2.25 | 0.00 | - | 2 | 67 | 38.62% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 3.70 | 3.90 | 4.30 | 0.00 | - | 850 | 947 | 47.36% |
| LNC260618P00025000 | 2024-05-03 12:16PM EDT | 2026-06-18 | 4.67 | 2.30 | 4.80 | 0.00 | - | 10 | 10 | 45.83% |
© 2024 Yahoo. All rights reserved.