Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00032500 | 2024-05-16 12:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,656 | 76.56% |
| LNC240621C00032500 | 2024-05-17 12:45PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | +0.01 | +3.45% | 626 | 1,767 | 27.83% |
| LNC240719C00032500 | 2024-05-17 12:56PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 13 | 2,296 | 28.03% |
| LNC240920C00032500 | 2024-05-17 11:41AM EDT | 2024-09-20 | 1.45 | 1.40 | 1.50 | +0.05 | +3.57% | 47 | 1,210 | 32.62% |
| LNC241018C00032500 | 2024-05-17 12:05PM EDT | 2024-10-18 | 1.75 | 1.60 | 1.75 | +0.10 | +6.06% | 10 | 96 | 32.76% |
| LNC241115C00032500 | 2024-05-17 12:54PM EDT | 2024-11-15 | 2.00 | 1.95 | 2.05 | +0.05 | +2.56% | 17 | 100 | 33.72% |
| LNC250117C00032500 | 2024-05-15 12:23PM EDT | 2025-01-17 | 2.25 | 2.40 | 2.55 | 0.00 | - | 1 | 925 | 34.14% |
| LNC250620C00032500 | 2024-05-10 9:32AM EDT | 2025-06-20 | 3.20 | 3.40 | 3.60 | 0.00 | - | 1 | 100 | 35.06% |
| LNC260116C00032500 | 2024-05-02 10:49AM EDT | 2026-01-16 | 2.65 | 2.35 | 5.90 | 0.00 | - | 1 | 85 | 43.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00032500 | 2024-05-16 10:24AM EDT | 2024-05-17 | 2.55 | 2.00 | 2.25 | 0.00 | - | 3 | 25 | 70.31% |
| LNC240621P00032500 | 2024-05-17 10:35AM EDT | 2024-06-21 | 2.40 | 1.65 | 2.40 | -0.50 | -17.24% | 4 | 344 | 25.78% |
| LNC240719P00032500 | 2024-05-08 11:33AM EDT | 2024-07-19 | 4.00 | 2.80 | 2.95 | 0.00 | - | 2 | 820 | 32.23% |
| LNC240920P00032500 | 2024-05-01 11:45AM EDT | 2024-09-20 | 5.93 | 3.40 | 3.60 | 0.00 | - | 8 | 296 | 32.50% |
| LNC241018P00032500 | 2024-05-17 12:04PM EDT | 2024-10-18 | 3.80 | 3.80 | 4.00 | -1.70 | -30.91% | 19 | 23 | 34.60% |
| LNC241115P00032500 | 2024-04-12 10:34AM EDT | 2024-11-15 | 5.90 | 4.80 | 5.00 | 0.00 | - | 15 | 15 | 43.58% |
| LNC250117P00032500 | 2024-05-15 1:43PM EDT | 2025-01-17 | 5.00 | 4.60 | 4.70 | 0.00 | - | 15 | 182 | 34.57% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 2026-01-16 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 54.19% |
© 2024 Yahoo. All rights reserved.