Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00022500 | 2024-04-04 11:05AM EDT | 2024-05-17 | 9.36 | 5.30 | 7.00 | 0.00 | - | 1 | 0 | 113.18% |
| LNC240621C00022500 | 2024-04-22 11:12AM EDT | 2024-06-21 | 6.00 | 5.30 | 7.20 | 0.00 | - | 1 | 31 | 72.75% |
| LNC240719C00022500 | 2024-04-18 2:30PM EDT | 2024-07-19 | 5.30 | 5.70 | 5.90 | 0.00 | - | 8 | 173 | 49.12% |
| LNC240920C00022500 | 2024-04-22 9:53AM EDT | 2024-09-20 | 6.20 | 6.00 | 6.20 | 0.00 | - | 1 | 309 | 43.85% |
| LNC241018C00022500 | 2024-04-23 10:03AM EDT | 2024-10-18 | 6.20 | 6.20 | 6.40 | -0.90 | -12.68% | 1 | 59 | 43.99% |
| LNC241115C00022500 | 2024-04-25 3:50PM EDT | 2024-11-15 | 6.56 | 6.40 | 6.60 | 0.00 | - | 30 | 1,307 | 44.24% |
| LNC250117C00022500 | 2024-04-17 3:16PM EDT | 2025-01-17 | 6.23 | 6.60 | 6.80 | 0.00 | - | 2 | 459 | 41.53% |
| LNC250620C00022500 | 2024-04-18 10:00AM EDT | 2025-06-20 | 6.94 | 7.20 | 7.40 | 0.00 | - | 5 | 12 | 39.67% |
| LNC260116C00022500 | 2024-04-16 3:01PM EDT | 2026-01-16 | 7.80 | 7.00 | 8.00 | 0.00 | - | 10 | 155 | 37.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00022500 | 2024-04-22 11:01AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 71 | 58.40% |
| LNC240621P00022500 | 2024-04-23 2:10PM EDT | 2024-06-21 | 0.17 | 0.20 | 0.25 | 0.00 | - | 6 | 448 | 45.22% |
| LNC240719P00022500 | 2024-04-25 9:35AM EDT | 2024-07-19 | 0.37 | 0.35 | 0.45 | 0.00 | - | 4 | 226 | 44.53% |
| LNC240920P00022500 | 2024-04-25 11:44AM EDT | 2024-09-20 | 0.80 | 0.70 | 0.80 | 0.00 | - | 3 | 80 | 41.90% |
| LNC241018P00022500 | 2024-04-22 1:05PM EDT | 2024-10-18 | 1.00 | 1.00 | 1.05 | 0.00 | - | 19 | 79 | 43.26% |
| LNC241115P00022500 | 2024-04-25 12:19PM EDT | 2024-11-15 | 1.25 | 1.20 | 1.30 | 0.00 | - | 5 | 20 | 44.43% |
| LNC250117P00022500 | 2024-04-22 12:55PM EDT | 2025-01-17 | 1.60 | 1.50 | 1.65 | 0.00 | - | 1 | 2,589 | 43.82% |
| LNC260116P00022500 | 2024-04-09 12:23PM EDT | 2026-01-16 | 3.10 | 2.80 | 3.50 | 0.00 | - | 1 | 1,011 | 44.58% |
© 2024 Yahoo. All rights reserved.