Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115C00020000 | 2024-03-13 9:35AM EDT | 20.00 | 7.40 | 9.60 | 9.80 | 0.00 | - | - | 8 | 41.60% |
| LNC241115C00022500 | 2024-05-07 2:35PM EDT | 22.50 | 7.71 | 7.50 | 7.70 | 0.00 | - | 65 | 1,242 | 40.77% |
| LNC241115C00025000 | 2024-05-02 12:51PM EDT | 25.00 | 3.60 | 5.60 | 5.80 | 0.00 | - | 1 | 20 | 39.26% |
| LNC241115C00027500 | 2024-05-02 2:44PM EDT | 27.50 | 2.60 | 3.90 | 4.10 | 0.00 | - | 2 | 60 | 36.84% |
| LNC241115C00030000 | 2024-05-08 3:27PM EDT | 30.00 | 2.55 | 2.65 | 2.75 | 0.00 | - | 2 | 69 | 35.21% |
| LNC241115C00032500 | 2024-05-06 3:03PM EDT | 32.50 | 1.63 | 1.70 | 1.80 | 0.00 | - | 40 | 59 | 34.62% |
| LNC241115C00035000 | 2024-05-07 11:10AM EDT | 35.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 26 | 154 | 34.38% |
| LNC241115C00037500 | 2024-05-07 12:21PM EDT | 37.50 | 0.65 | 0.65 | 0.70 | 0.00 | - | 30 | 42 | 33.94% |
| LNC241115C00040000 | 2024-05-02 12:06PM EDT | 40.00 | 0.23 | 0.35 | 0.45 | 0.00 | - | 5 | 53 | 34.42% |
| LNC241115C00042500 | 2024-05-01 2:40PM EDT | 42.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 17 | 35.16% |
| LNC241115C00045000 | 2024-05-01 2:39PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 35.79% |
| LNC241115C00047500 | 2024-04-17 1:29PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | - | 21 | 45.51% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115P00015000 | 2024-03-04 11:57AM EDT | 15.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 68.26% |
| LNC241115P00017500 | 2024-05-06 12:37PM EDT | 17.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 25 | 49.02% |
| LNC241115P00020000 | 2024-05-07 2:35PM EDT | 20.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 65 | 1,252 | 45.02% |
| LNC241115P00022500 | 2024-05-03 11:24AM EDT | 22.50 | 1.05 | 0.65 | 0.75 | 0.00 | - | 3 | 23 | 41.02% |
| LNC241115P00025000 | 2024-05-03 12:21PM EDT | 25.00 | 1.75 | 1.20 | 1.30 | 0.00 | - | 10 | 139 | 38.65% |
| LNC241115P00027500 | 2024-04-15 11:36AM EDT | 27.50 | 3.10 | 2.05 | 2.20 | 0.00 | - | - | 10 | 37.62% |
| LNC241115P00030000 | 2024-05-07 2:55PM EDT | 30.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 6 | 48 | 36.51% |
| LNC241115P00032500 | 2024-04-12 10:34AM EDT | 32.50 | 5.90 | 4.70 | 4.90 | 0.00 | - | 15 | 15 | 35.35% |
| LNC241115P00035000 | 2024-05-03 10:04AM EDT | 35.00 | 7.80 | 6.50 | 6.70 | 0.00 | - | 1 | 2 | 34.55% |
| LNC241115P00040000 | 2024-03-25 10:39AM EDT | 40.00 | 11.00 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 49.98% |
| LNC241115P00042500 | 2024-04-12 9:43AM EDT | 42.50 | 13.70 | 13.10 | 13.90 | 0.00 | - | 101 | 101 | 47.14% |
| LNC241115P00045000 | 2024-03-28 10:08AM EDT | 45.00 | 13.50 | 15.50 | 19.30 | 0.00 | - | 1 | 1 | 67.53% |
© 2024 Yahoo. All rights reserved.