Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018C00020000 | 2024-03-18 11:35AM EDT | 20.00 | 7.64 | 7.50 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| LNC241018C00022500 | 2024-05-01 9:40AM EDT | 22.50 | 6.00 | 7.40 | 7.50 | 0.00 | - | 1 | 63 | 39.45% |
| LNC241018C00025000 | 2024-05-08 10:11AM EDT | 25.00 | 5.10 | 5.40 | 5.50 | 0.00 | - | 1 | 22 | 37.43% |
| LNC241018C00027500 | 2024-05-07 11:23AM EDT | 27.50 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 33 | 35.74% |
| LNC241018C00030000 | 2024-05-08 12:46PM EDT | 30.00 | 2.12 | 2.35 | 2.45 | 0.00 | - | 2 | 149 | 34.28% |
| LNC241018C00032500 | 2024-05-06 1:52PM EDT | 32.50 | 1.25 | 1.40 | 1.50 | 0.00 | - | 1 | 91 | 33.47% |
| LNC241018C00035000 | 2024-05-09 10:14AM EDT | 35.00 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 5 | 3,066 | 33.37% |
| LNC241018C00037500 | 2024-04-29 12:03PM EDT | 37.50 | 0.51 | 0.45 | 0.55 | 0.00 | - | 1 | 42 | 33.89% |
| LNC241018C00040000 | 2024-04-22 12:05PM EDT | 40.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 6 | 33.45% |
| LNC241018C00045000 | 2024-04-05 11:58AM EDT | 45.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 36.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018P00015000 | 2024-03-15 11:39AM EDT | 15.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 5 | 10 | 72.66% |
| LNC241018P00017500 | 2024-04-12 12:39PM EDT | 17.50 | 0.32 | 0.05 | 0.65 | 0.00 | - | 2 | 13 | 57.62% |
| LNC241018P00020000 | 2024-05-07 3:20PM EDT | 20.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 43.60% |
| LNC241018P00022500 | 2024-05-08 10:00AM EDT | 22.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 161 | 40.92% |
| LNC241018P00025000 | 2024-05-02 10:42AM EDT | 25.00 | 2.10 | 0.95 | 1.05 | 0.00 | - | 50 | 92 | 37.62% |
| LNC241018P00027500 | 2024-05-02 12:58PM EDT | 27.50 | 3.30 | 1.80 | 1.95 | 0.00 | - | 10 | 571 | 37.28% |
| LNC241018P00030000 | 2024-05-07 3:20PM EDT | 30.00 | 3.14 | 2.95 | 3.10 | 0.00 | - | 1 | 49 | 35.69% |
| LNC241018P00032500 | 2024-05-03 3:44PM EDT | 32.50 | 5.50 | 4.50 | 4.60 | 0.00 | - | 3 | 23 | 34.30% |
| LNC241018P00035000 | 2024-05-02 9:48AM EDT | 35.00 | 8.60 | 6.40 | 6.50 | 0.00 | - | 8 | 8 | 34.33% |
| LNC241018P00037500 | 2024-04-08 9:51AM EDT | 37.50 | 8.00 | 9.00 | 9.10 | 0.00 | - | 4 | 54 | 42.97% |
© 2024 Yahoo. All rights reserved.