UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.70 -6.80 (-0.28%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,814.09 +2,614.45 (+5.01%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00030000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 1.03 | 1.00 | 1.10 | -0.12 | -10.43% | 58 | 4,680 | 29.98% |
| LNC240719C00030000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 1.30 | 1.30 | 1.40 | -0.25 | -16.13% | 7 | 1,658 | 28.20% |
| LNC240920C00030000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 2.48 | 2.25 | 2.40 | 0.00 | - | 2 | 943 | 34.13% |
| LNC241018C00030000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 2.70 | 2.50 | 2.60 | 0.00 | - | 58 | 207 | 33.45% |
| LNC241115C00030000 | 2024-05-13 11:12AM EDT | 2024-11-15 | 3.00 | 2.80 | 2.95 | 0.00 | - | 4 | 73 | 34.91% |
| LNC250117C00030000 | 2024-05-20 9:58AM EDT | 2025-01-17 | 3.49 | 3.20 | 3.40 | +0.09 | +2.65% | 9 | 1,486 | 34.69% |
| LNC250620C00030000 | 2024-05-20 12:28PM EDT | 2025-06-20 | 4.49 | 2.20 | 6.60 | +0.19 | +4.42% | 3 | 214 | 53.35% |
| LNC260116C00030000 | 2024-05-20 3:56PM EDT | 2026-01-16 | 5.20 | 4.90 | 5.50 | -0.20 | -3.70% | 7 | 230 | 35.78% |
| LNC260618C00030000 | 2024-05-20 10:24AM EDT | 2026-06-18 | 5.70 | 5.40 | 7.70 | -2.30 | -28.75% | 5 | 25 | 45.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00030000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.90 | +0.11 | +13.92% | 110 | 1,247 | 25.54% |
| LNC240719P00030000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 1.45 | 1.35 | 1.45 | -0.20 | -12.12% | 9 | 320 | 30.03% |
| LNC240920P00030000 | 2024-05-20 11:49AM EDT | 2024-09-20 | 2.05 | 2.15 | 2.25 | -0.15 | -6.82% | 30 | 528 | 32.57% |
| LNC241018P00030000 | 2024-05-17 11:55AM EDT | 2024-10-18 | 2.40 | 2.50 | 2.65 | 0.00 | - | 20 | 70 | 34.62% |
| LNC241115P00030000 | 2024-05-13 12:23PM EDT | 2024-11-15 | 3.04 | 2.85 | 3.00 | 0.00 | - | 3 | 51 | 36.01% |
| LNC250117P00030000 | 2024-05-20 12:26PM EDT | 2025-01-17 | 3.27 | 3.30 | 3.50 | +0.07 | +2.19% | 3 | 162 | 36.16% |
| LNC250620P00030000 | 2024-05-20 12:20PM EDT | 2025-06-20 | 4.25 | 2.80 | 6.60 | -0.05 | -1.16% | 2 | 29 | 53.71% |
| LNC260116P00030000 | 2024-05-20 12:25PM EDT | 2026-01-16 | 5.40 | 3.50 | 6.90 | -0.70 | -11.48% | 1 | 41 | 45.47% |
| LNC260618P00030000 | 2024-04-22 3:22PM EDT | 2026-06-18 | 6.57 | 4.00 | 7.50 | 0.00 | - | 1 | 2 | 44.28% |
© 2024 Yahoo. All rights reserved.