Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719C00017500 | 2023-12-29 3:11PM EDT | 17.50 | 9.60 | 9.10 | 13.30 | 0.00 | - | 1 | 0 | 132.72% |
| LNC240719C00020000 | 2024-04-10 9:43AM EDT | 20.00 | 9.60 | 9.40 | 9.80 | 0.00 | - | 22 | 64 | 55.66% |
| LNC240719C00022500 | 2024-05-07 12:53PM EDT | 22.50 | 7.30 | 7.00 | 7.30 | 0.00 | - | 10 | 176 | 51.71% |
| LNC240719C00025000 | 2024-04-22 3:50PM EDT | 25.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 1 | 48 | 42.68% |
| LNC240719C00027500 | 2024-05-08 2:28PM EDT | 27.50 | 2.55 | 2.75 | 2.85 | 0.00 | - | 14 | 197 | 33.74% |
| LNC240719C00030000 | 2024-05-08 1:29PM EDT | 30.00 | 1.10 | 1.25 | 1.35 | 0.00 | - | 22 | 1,471 | 30.59% |
| LNC240719C00032500 | 2024-05-09 10:49AM EDT | 32.50 | 0.47 | 0.45 | 0.55 | +0.06 | +14.63% | 1 | 1,507 | 29.98% |
| LNC240719C00035000 | 2024-05-07 10:12AM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 14 | 344 | 30.18% |
| LNC240719C00037500 | 2024-04-30 11:36AM EDT | 37.50 | 0.11 | 0.00 | 0.45 | 0.00 | - | 5 | 563 | 47.90% |
| LNC240719C00040000 | 2024-04-30 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 42.97% |
| LNC240719C00042500 | 2024-01-24 3:41PM EDT | 42.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 11 | 83.40% |
| LNC240719C00045000 | 2024-03-27 1:23PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 67.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719P00012500 | 2023-12-05 1:59PM EDT | 12.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.46% |
| LNC240719P00015000 | 2024-02-16 10:32AM EDT | 15.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 99.41% |
| LNC240719P00017500 | 2024-05-08 9:30AM EDT | 17.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 49 | 110 | 62.70% |
| LNC240719P00020000 | 2024-05-08 9:31AM EDT | 20.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 97 | 53.52% |
| LNC240719P00022500 | 2024-05-08 9:31AM EDT | 22.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 297 | 44.34% |
| LNC240719P00025000 | 2024-05-09 11:05AM EDT | 25.00 | 0.31 | 0.25 | 0.35 | -0.04 | -11.43% | 11 | 1,367 | 36.23% |
| LNC240719P00027500 | 2024-05-09 10:06AM EDT | 27.50 | 0.85 | 0.75 | 0.85 | -0.01 | -1.16% | 1 | 580 | 32.62% |
| LNC240719P00030000 | 2024-05-08 1:07PM EDT | 30.00 | 2.25 | 1.85 | 1.95 | 0.00 | - | 10 | 320 | 31.54% |
| LNC240719P00032500 | 2024-05-08 11:33AM EDT | 32.50 | 4.00 | 3.60 | 3.70 | 0.00 | - | 2 | 820 | 32.37% |
| LNC240719P00035000 | 2024-04-04 3:09PM EDT | 35.00 | 5.35 | 6.70 | 7.20 | 0.00 | - | 1 | 152 | 61.57% |
| LNC240719P00037500 | 2024-03-28 11:22AM EDT | 37.50 | 6.50 | 8.80 | 10.00 | 0.00 | - | 1 | 1 | 71.53% |
© 2024 Yahoo. All rights reserved.