Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116C00012500 | 2024-02-13 11:26AM EDT | 12.50 | 14.28 | 12.10 | 16.90 | 0.00 | - | 5 | 13 | 32.81% |
| LNC260116C00015000 | 2024-04-16 12:52PM EDT | 15.00 | 13.27 | 14.00 | 14.80 | 0.00 | - | 10 | 45 | 39.36% |
| LNC260116C00017500 | 2024-04-30 9:50AM EDT | 17.50 | 11.10 | 12.10 | 12.80 | 0.00 | - | 18 | 76 | 39.89% |
| LNC260116C00020000 | 2024-05-02 10:15AM EDT | 20.00 | 8.70 | 10.20 | 10.90 | 0.00 | - | 5 | 67 | 38.97% |
| LNC260116C00022500 | 2024-05-06 10:02AM EDT | 22.50 | 8.40 | 8.70 | 8.90 | 0.00 | - | 5 | 156 | 35.58% |
| LNC260116C00025000 | 2024-05-03 9:55AM EDT | 25.00 | 6.60 | 7.20 | 7.50 | 0.00 | - | 8 | 153 | 36.15% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 27.50 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 30.88% |
| LNC260116C00030000 | 2024-05-09 11:01AM EDT | 30.00 | 5.06 | 4.40 | 5.10 | +0.26 | +5.42% | 5 | 236 | 35.55% |
| LNC260116C00032500 | 2024-05-02 10:49AM EDT | 32.50 | 2.65 | 3.90 | 4.20 | 0.00 | - | 1 | 85 | 35.50% |
| LNC260116C00035000 | 2024-05-06 3:42PM EDT | 35.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 2 | 1,066 | 35.12% |
| LNC260116C00037500 | 2024-05-01 12:56PM EDT | 37.50 | 2.40 | 0.00 | 2.75 | 0.00 | - | 10 | 74 | 34.85% |
| LNC260116C00040000 | 2024-04-22 11:15AM EDT | 40.00 | 1.81 | 2.05 | 2.25 | 0.00 | - | 10 | 43 | 34.86% |
| LNC260116C00042500 | 2024-03-28 10:31AM EDT | 42.50 | 3.30 | 1.45 | 1.70 | 0.00 | - | 1 | 16 | 33.77% |
| LNC260116C00045000 | 2024-03-25 1:14PM EDT | 45.00 | 1.92 | 0.90 | 2.60 | 0.00 | - | 1 | 1 | 43.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116P00012500 | 2024-04-17 1:17PM EDT | 12.50 | 0.95 | 0.50 | 0.65 | 0.00 | - | 14 | 136 | 51.03% |
| LNC260116P00015000 | 2024-03-04 2:53PM EDT | 15.00 | 1.52 | 0.95 | 1.20 | 0.00 | - | 2 | 210 | 50.64% |
| LNC260116P00017500 | 2024-05-06 9:32AM EDT | 17.50 | 1.50 | 1.30 | 1.45 | 0.00 | - | 2 | 69 | 46.41% |
| LNC260116P00020000 | 2024-04-09 1:36PM EDT | 20.00 | 2.30 | 0.65 | 2.05 | 0.00 | - | 2 | 112 | 44.10% |
| LNC260116P00022500 | 2024-04-30 9:43AM EDT | 22.50 | 3.30 | 2.65 | 3.30 | 0.00 | - | 1 | 1,012 | 46.46% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 25.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 850 | 947 | 44.90% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 27.50 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 44.53% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 30.00 | 6.10 | 7.00 | 7.30 | 0.00 | - | 10 | 41 | 45.89% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 32.50 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 50.93% |
| LNC260116P00035000 | 2024-02-22 2:00PM EDT | 35.00 | 10.53 | 8.20 | 10.50 | 0.00 | - | 2 | 15 | 44.59% |
| LNC260116P00037500 | 2024-05-01 12:56PM EDT | 37.50 | 11.80 | 9.20 | 11.20 | 0.00 | - | 10 | 35 | 36.82% |
| LNC260116P00040000 | 2024-03-27 2:15PM EDT | 40.00 | 11.70 | 11.50 | 15.90 | 0.00 | - | 11 | 11 | 55.20% |
© 2024 Yahoo. All rights reserved.