Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00030000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 60 | 3,657 | 48.73% |
| LNC240621C00030000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 0.83 | 0.85 | 0.90 | -0.19 | -18.63% | 11 | 2,899 | 39.94% |
| LNC240719C00030000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 1.21 | 1.10 | 1.20 | +0.02 | +1.68% | 10 | 1,426 | 38.57% |
| LNC240920C00030000 | 2024-04-26 12:29PM EDT | 2024-09-20 | 1.85 | 1.75 | 1.85 | +0.05 | +2.78% | 2 | 682 | 38.65% |
| LNC241018C00030000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 2.35 | 1.95 | 2.05 | 0.00 | - | 8 | 150 | 38.04% |
| LNC241115C00030000 | 2024-04-22 9:35AM EDT | 2024-11-15 | 2.35 | 2.20 | 2.35 | 0.00 | - | 1 | 41 | 38.99% |
| LNC250117C00030000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 2.75 | 2.60 | 2.75 | 0.00 | - | 3 | 1,488 | 38.28% |
| LNC250620C00030000 | 2024-04-15 9:46AM EDT | 2025-06-20 | 3.50 | 3.40 | 3.60 | -0.70 | -16.67% | 1 | 192 | 37.60% |
| LNC260116C00030000 | 2024-04-26 12:26PM EDT | 2026-01-16 | 4.40 | 2.35 | 4.50 | -0.24 | -5.17% | 7 | 243 | 36.87% |
| LNC260618C00030000 | 2024-04-01 10:21AM EDT | 2026-06-18 | 8.00 | 4.00 | 5.10 | 0.00 | - | 24 | 25 | 36.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00030000 | 2024-04-25 11:21AM EDT | 2024-05-17 | 2.65 | 2.20 | 3.10 | 0.00 | - | 1 | 895 | 66.70% |
| LNC240621P00030000 | 2024-04-25 1:20PM EDT | 2024-06-21 | 3.00 | 2.80 | 2.95 | 0.00 | - | 7 | 701 | 36.38% |
| LNC240719P00030000 | 2024-04-25 12:19PM EDT | 2024-07-19 | 3.44 | 3.30 | 3.40 | 0.00 | - | 2 | 298 | 38.77% |
| LNC240920P00030000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | -0.14 | -3.38% | 8 | 423 | 38.09% |
| LNC241018P00030000 | 2024-04-26 12:47PM EDT | 2024-10-18 | 4.30 | 4.20 | 4.30 | +0.40 | +10.26% | 3 | 34 | 38.87% |
| LNC241115P00030000 | 2024-04-09 9:43AM EDT | 2024-11-15 | 3.50 | 4.40 | 4.60 | 0.00 | - | 4 | 23 | 39.72% |
| LNC250117P00030000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 4.57 | 4.80 | 5.00 | 0.00 | - | 5 | 164 | 38.94% |
| LNC250620P00030000 | 2024-04-17 1:27PM EDT | 2025-06-20 | 6.40 | 5.70 | 5.90 | 0.00 | - | 7 | 20 | 38.55% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 2026-01-16 | 6.10 | 6.70 | 7.00 | 0.00 | - | 10 | 41 | 39.04% |
| LNC260618P00030000 | 2024-04-22 3:22PM EDT | 2026-06-18 | 6.57 | 6.60 | 7.70 | 0.00 | - | 1 | 2 | 39.37% |
© 2024 Yahoo. All rights reserved.