Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00025000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 3.10 | 3.10 | 3.30 | -0.22 | -6.63% | 31 | 486 | 53.71% |
| LNC240621C00025000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.70 | 0.00 | - | 5 | 602 | 48.24% |
| LNC240719C00025000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 48 | 43.99% |
| LNC240920C00025000 | 2024-04-16 9:39AM EDT | 2024-09-20 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 91 | 41.60% |
| LNC241018C00025000 | 2024-04-08 2:30PM EDT | 2024-10-18 | 6.90 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 41.11% |
| LNC241115C00025000 | 2024-04-16 10:44AM EDT | 2024-11-15 | 4.60 | 4.70 | 4.90 | 0.00 | - | 1 | 11 | 42.29% |
| LNC250117C00025000 | 2024-04-22 2:15PM EDT | 2025-01-17 | 5.51 | 5.00 | 5.20 | 0.00 | - | 1 | 612 | 40.50% |
| LNC250620C00025000 | 2024-04-24 1:39PM EDT | 2025-06-20 | 6.38 | 5.70 | 6.00 | 0.00 | - | 10 | 29 | 39.75% |
| LNC260116C00025000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 6.50 | 4.50 | 6.70 | -0.50 | -7.14% | 1 | 120 | 37.79% |
| LNC260618C00025000 | 2024-04-16 10:40AM EDT | 2026-06-18 | 6.70 | 4.50 | 8.60 | 0.00 | - | - | 3 | 47.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00025000 | 2024-04-26 2:47PM EDT | 2024-05-17 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 89 | 408 | 51.47% |
| LNC240621P00025000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | 0.00 | - | 68 | 1,236 | 41.21% |
| LNC240719P00025000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 0.85 | 0.85 | 0.95 | -0.01 | -1.16% | 17 | 1,230 | 40.82% |
| LNC240920P00025000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 1.40 | 1.40 | 1.50 | 0.00 | - | 16 | 86 | 40.14% |
| LNC241018P00025000 | 2024-04-26 3:32PM EDT | 2024-10-18 | 1.80 | 1.70 | 1.80 | +0.15 | +9.09% | 16 | 45 | 41.28% |
| LNC241115P00025000 | 2024-04-16 9:59AM EDT | 2024-11-15 | 2.42 | 2.00 | 2.10 | 0.00 | - | 21 | 129 | 42.46% |
| LNC250117P00025000 | 2024-04-25 9:37AM EDT | 2025-01-17 | 2.35 | 2.35 | 2.50 | 0.00 | - | 1 | 2,092 | 41.85% |
| LNC250620P00025000 | 2024-04-25 11:01AM EDT | 2025-06-20 | 3.28 | 3.20 | 3.40 | 0.00 | - | 2 | 65 | 41.74% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 3.70 | 4.20 | 4.50 | 0.00 | - | 850 | 947 | 42.49% |
© 2024 Yahoo. All rights reserved.