Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117C00010000 | 2023-11-06 2:12PM EDT | 10.00 | 13.70 | 13.10 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| LNC250117C00012500 | 2024-05-08 1:52PM EDT | 12.50 | 16.59 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| LNC250117C00015000 | 2024-04-29 1:55PM EDT | 15.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNC250117C00017500 | 2024-04-08 11:17AM EDT | 17.50 | 13.50 | 11.50 | 11.90 | 0.00 | - | 10 | 140 | 35.35% |
| LNC250117C00020000 | 2024-05-06 10:15AM EDT | 20.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LNC250117C00022500 | 2024-05-02 11:41AM EDT | 22.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNC250117C00025000 | 2024-05-07 11:12AM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNC250117C00027500 | 2024-05-06 3:09PM EDT | 27.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LNC250117C00030000 | 2024-05-08 2:29PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LNC250117C00032500 | 2024-05-07 1:17PM EDT | 32.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| LNC250117C00035000 | 2024-05-08 3:53PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LNC250117C00037500 | 2024-05-07 1:21PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LNC250117C00040000 | 2024-05-02 10:53AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LNC250117C00042500 | 2024-05-07 2:07PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LNC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 8 | 56 | 78.32% |
| LNC250117P00012500 | 2024-05-06 3:59PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNC250117P00015000 | 2024-04-15 2:46PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LNC250117P00017500 | 2024-05-06 11:56AM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LNC250117P00020000 | 2024-05-03 2:33PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LNC250117P00022500 | 2024-05-07 11:01AM EDT | 22.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LNC250117P00025000 | 2024-05-07 10:01AM EDT | 25.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LNC250117P00027500 | 2024-05-08 11:50AM EDT | 27.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| LNC250117P00030000 | 2024-05-06 3:12PM EDT | 30.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LNC250117P00032500 | 2024-05-08 11:36AM EDT | 32.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNC250117P00035000 | 2024-04-29 12:11PM EDT | 35.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LNC250117P00037500 | 2024-04-22 3:20PM EDT | 37.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNC250117P00040000 | 2024-03-27 1:42PM EDT | 40.00 | 10.19 | 12.50 | 12.80 | 0.00 | - | 1 | 14 | 50.99% |
| LNC250117P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LNC250117P00045000 | 2024-04-08 9:46AM EDT | 45.00 | 14.60 | 15.70 | 16.90 | 0.00 | - | - | 1 | 50.24% |
© 2024 Yahoo. All rights reserved.