Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNC240419C00012500 | 2024-01-22 3:49PM EDT | 12.50 | 15.45 | 13.40 | 16.70 | 0.00 | - | - | 15 | 0.00% |
LNC240419C00015000 | 2024-02-22 1:36PM EDT | 15.00 | 12.20 | 12.30 | 15.70 | 0.00 | - | 30 | 30 | 0.00% |
LNC240419C00017500 | 2024-01-17 12:23PM EDT | 17.50 | 9.84 | 8.80 | 12.10 | 0.00 | - | 2 | 4 | 0.00% |
LNC240419C00020000 | 2024-03-21 10:30AM EDT | 20.00 | 9.50 | 12.20 | 12.40 | 0.00 | - | 10 | 95 | 140.04% |
LNC240419C00022500 | 2024-03-22 3:17PM EDT | 22.50 | 6.88 | 9.70 | 9.90 | 0.00 | - | 4 | 291 | 111.33% |
LNC240419C00025000 | 2024-03-27 11:56AM EDT | 25.00 | 6.60 | 7.20 | 7.50 | 0.00 | - | 1 | 1,275 | 88.28% |
LNC240419C00027500 | 2024-03-28 10:09AM EDT | 27.50 | 4.76 | 4.70 | 4.90 | +0.23 | +5.08% | 30 | 2,365 | 59.86% |
LNC240419C00030000 | 2024-03-28 10:33AM EDT | 30.00 | 2.36 | 2.35 | 2.50 | +0.22 | +10.28% | 37 | 5,038 | 42.58% |
LNC240419C00032500 | 2024-03-28 10:40AM EDT | 32.50 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 84 | 2,431 | 32.96% |
LNC240419C00035000 | 2024-03-28 10:07AM EDT | 35.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 61 | 768 | 33.79% |
LNC240419C00037500 | 2024-03-28 9:48AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 45 | 36.33% |
LNC240419C00040000 | 2024-02-27 11:05AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 47.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNC240419P00012500 | 2024-02-06 12:02PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 175.00% |
LNC240419P00015000 | 2023-12-06 4:42PM EDT | 15.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 122 | 208.79% |
LNC240419P00017500 | 2024-03-21 9:42AM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 481 | 105.47% |
LNC240419P00020000 | 2024-03-27 3:44PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,127 | 84.38% |
LNC240419P00022500 | 2024-03-27 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 110 | 1,131 | 77.73% |
LNC240419P00025000 | 2024-03-28 10:26AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 2,856 | 53.13% |
LNC240419P00027500 | 2024-03-27 3:16PM EDT | 27.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 10 | 1,342 | 41.02% |
LNC240419P00030000 | 2024-03-28 10:32AM EDT | 30.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 53 | 519 | 35.69% |
LNC240419P00032500 | 2024-03-28 10:19AM EDT | 32.50 | 1.30 | 1.30 | 1.40 | -0.30 | -18.75% | 2 | 186 | 33.74% |
LNC240419P00035000 | 2024-03-01 2:25PM EDT | 35.00 | 7.87 | 3.30 | 3.40 | 0.00 | - | 30 | 127 | 39.94% |
LNC240419P00037500 | 2024-01-19 4:54PM EDT | 37.50 | 10.10 | 8.40 | 11.90 | 0.00 | - | 12 | 58 | 204.40% |