Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00027500 | 2024-04-26 3:48PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.45 | -0.10 | -6.90% | 60 | 576 | 49.90% |
| LNC240621C00027500 | 2024-04-25 3:20PM EDT | 2024-06-21 | 1.90 | 1.90 | 2.00 | -0.25 | -11.63% | 1 | 790 | 43.02% |
| LNC240719C00027500 | 2024-04-26 1:59PM EDT | 2024-07-19 | 2.15 | 2.15 | 2.25 | -0.10 | -4.44% | 5 | 161 | 39.80% |
| LNC240920C00027500 | 2024-04-18 2:13PM EDT | 2024-09-20 | 2.75 | 2.85 | 2.95 | 0.00 | - | 10 | 65 | 40.11% |
| LNC241018C00027500 | 2024-04-23 9:33AM EDT | 2024-10-18 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 32 | 40.06% |
| LNC241115C00027500 | 2024-04-23 10:08AM EDT | 2024-11-15 | 4.00 | 3.30 | 3.50 | 0.00 | - | 20 | 58 | 40.87% |
| LNC250117C00027500 | 2024-04-26 3:49PM EDT | 2025-01-17 | 3.66 | 3.60 | 3.80 | -0.02 | -0.54% | 20 | 1,330 | 38.92% |
| LNC250620C00027500 | 2024-04-25 9:42AM EDT | 2025-06-20 | 4.80 | 4.50 | 4.70 | 0.00 | - | 1 | 82 | 38.70% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 2026-01-16 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 37.26% |
| LNC260618C00027500 | 2024-04-18 1:26PM EDT | 2026-06-18 | 4.45 | 5.20 | 5.90 | 0.00 | - | 20 | 20 | 35.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00027500 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.08 | 1.00 | 1.10 | +0.03 | +2.86% | 75 | 1,703 | 48.39% |
| LNC240621P00027500 | 2024-04-26 11:57AM EDT | 2024-06-21 | 1.55 | 1.35 | 1.45 | +0.16 | +11.51% | 28 | 2,337 | 37.40% |
| LNC240719P00027500 | 2024-04-25 3:44PM EDT | 2024-07-19 | 1.75 | 1.85 | 1.95 | 0.00 | - | 4 | 511 | 39.99% |
| LNC240920P00027500 | 2024-04-26 10:39AM EDT | 2024-09-20 | 2.40 | 2.45 | 2.50 | +0.25 | +11.63% | 11 | 1,190 | 38.11% |
| LNC241018P00027500 | 2024-04-24 1:15PM EDT | 2024-10-18 | 2.55 | 2.75 | 2.85 | 0.00 | - | 33 | 522 | 39.55% |
| LNC241115P00027500 | 2024-04-15 11:36AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.20 | 0.00 | - | - | 10 | 41.02% |
| LNC250117P00027500 | 2024-04-22 12:37PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | 0.00 | - | 15 | 1,070 | 40.14% |
| LNC250620P00027500 | 2024-04-24 9:40AM EDT | 2025-06-20 | 4.10 | 4.30 | 4.50 | 0.00 | - | 2 | 43 | 39.67% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 2026-01-16 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 40.21% |
| LNC260618P00027500 | 2024-04-09 10:41AM EDT | 2026-06-18 | 5.35 | 5.30 | 6.30 | 0.00 | - | 5 | 15 | 40.58% |
© 2024 Yahoo. All rights reserved.