Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00022500 | 2024-04-04 11:05AM EDT | 22.50 | 9.36 | 5.50 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
| LNC240517C00025000 | 2024-05-09 10:18AM EDT | 25.00 | 4.50 | 4.20 | 4.30 | +0.37 | +8.96% | 60 | 677 | 65.23% |
| LNC240517C00027500 | 2024-05-08 3:32PM EDT | 27.50 | 1.73 | 1.75 | 1.90 | 0.00 | - | 26 | 1,698 | 45.31% |
| LNC240517C00030000 | 2024-05-09 1:09PM EDT | 30.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 178 | 3,353 | 30.86% |
| LNC240517C00032500 | 2024-05-09 1:31PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 40 | 1,736 | 43.36% |
| LNC240517C00035000 | 2024-05-06 11:57AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,734 | 57.81% |
| LNC240517C00037500 | 2024-04-11 12:22PM EDT | 37.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 574 | 75.78% |
| LNC240517C00040000 | 2024-04-11 12:53PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 101.95% |
| LNC240517C00042500 | 2024-03-27 3:27PM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 250 | 250 | 106.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00020000 | 2024-04-17 2:23PM EDT | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 112.50% |
| LNC240517P00022500 | 2024-05-06 1:07PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 81.25% |
| LNC240517P00025000 | 2024-05-09 1:07PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 1,411 | 58.98% |
| LNC240517P00027500 | 2024-05-08 2:44PM EDT | 27.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 1,685 | 33.79% |
| LNC240517P00030000 | 2024-05-09 11:30AM EDT | 30.00 | 0.82 | 0.90 | 1.05 | +0.02 | +2.50% | 10 | 852 | 28.91% |
| LNC240517P00032500 | 2024-05-06 1:11PM EDT | 32.50 | 3.72 | 2.80 | 3.40 | 0.00 | - | 20 | 25 | 46.68% |
| LNC240517P00035000 | 2024-04-11 10:07AM EDT | 35.00 | 6.24 | 5.40 | 5.90 | 0.00 | - | 1 | 2 | 69.92% |
© 2024 Yahoo. All rights reserved.