Australia markets closed

Lincoln National Corporation (LNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.92-0.16 (-0.48%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNC240419C000125002024-01-22 3:49PM EDT12.5015.4513.4016.700.00--150.00%
LNC240419C000150002024-02-22 1:36PM EDT15.0012.2012.3015.700.00-30300.00%
LNC240419C000175002024-01-17 12:23PM EDT17.509.848.8012.100.00-240.00%
LNC240419C000200002024-03-21 10:30AM EDT20.009.5012.2012.400.00-1095140.04%
LNC240419C000225002024-03-22 3:17PM EDT22.506.889.709.900.00-4291111.33%
LNC240419C000250002024-03-27 11:56AM EDT25.006.607.207.500.00-11,27588.28%
LNC240419C000275002024-03-28 10:09AM EDT27.504.764.704.90+0.23+5.08%302,36559.86%
LNC240419C000300002024-03-28 10:33AM EDT30.002.362.352.50+0.22+10.28%375,03842.58%
LNC240419C000325002024-03-28 10:40AM EDT32.500.800.700.80+0.10+14.29%842,43132.96%
LNC240419C000350002024-03-28 10:07AM EDT35.000.200.150.20+0.01+5.26%6176833.79%
LNC240419C000375002024-03-28 9:48AM EDT37.500.030.000.05-0.02-40.00%104536.33%
LNC240419C000400002024-02-27 11:05AM EDT40.000.050.000.050.00-3847.66%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNC240419P000125002024-02-06 12:02PM EDT12.500.050.000.100.00--2175.00%
LNC240419P000150002023-12-06 4:42PM EDT15.000.270.000.750.00-10122208.79%
LNC240419P000175002024-03-21 9:42AM EDT17.500.030.000.050.00-1481105.47%
LNC240419P000200002024-03-27 3:44PM EDT20.000.030.000.050.00-52,12784.38%
LNC240419P000225002024-03-27 10:37AM EDT22.500.050.000.150.00-1101,13177.73%
LNC240419P000250002024-03-28 10:26AM EDT25.000.010.000.05-0.04-80.00%102,85653.13%
LNC240419P000275002024-03-27 3:16PM EDT27.500.050.050.10-0.04-44.44%101,34241.02%
LNC240419P000300002024-03-28 10:32AM EDT30.000.320.300.40-0.08-20.00%5351935.69%
LNC240419P000325002024-03-28 10:19AM EDT32.501.301.301.40-0.30-18.75%218633.74%
LNC240419P000350002024-03-01 2:25PM EDT35.007.873.303.400.00-3012739.94%
LNC240419P000375002024-01-19 4:54PM EDT37.5010.108.4011.900.00-1258204.40%