Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00032500 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 43 | 1,704 | 48.83% |
| LNC240621C00032500 | 2024-04-25 1:15PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | 0.00 | - | 3 | 1,244 | 38.38% |
| LNC240719C00032500 | 2024-04-26 1:41PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 110 | 1,139 | 36.82% |
| LNC240920C00032500 | 2024-04-26 11:47AM EDT | 2024-09-20 | 1.05 | 1.05 | 1.15 | -0.05 | -4.55% | 132 | 635 | 38.33% |
| LNC241018C00032500 | 2024-04-26 10:14AM EDT | 2024-10-18 | 1.36 | 1.25 | 1.30 | -0.24 | -15.00% | 4 | 72 | 37.35% |
| LNC241115C00032500 | 2024-04-16 1:22PM EDT | 2024-11-15 | 1.65 | 1.45 | 1.60 | 0.00 | - | 7 | 29 | 38.65% |
| LNC250117C00032500 | 2024-04-25 11:10AM EDT | 2025-01-17 | 1.90 | 1.80 | 1.95 | 0.00 | - | 1 | 879 | 37.72% |
| LNC250620C00032500 | 2024-04-22 1:47PM EDT | 2025-06-20 | 3.04 | 2.60 | 2.75 | 0.00 | - | 47 | 65 | 36.96% |
| LNC260116C00032500 | 2024-04-11 10:30AM EDT | 2026-01-16 | 4.20 | 3.40 | 3.70 | 0.00 | - | 12 | 72 | 36.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00032500 | 2024-04-17 9:48AM EDT | 2024-05-17 | 5.10 | 4.60 | 6.50 | 0.00 | - | 1 | 82 | 88.62% |
| LNC240621P00032500 | 2024-04-23 2:10PM EDT | 2024-06-21 | 4.10 | 4.80 | 5.00 | 0.00 | - | 2 | 600 | 36.91% |
| LNC240719P00032500 | 2024-04-25 9:35AM EDT | 2024-07-19 | 4.85 | 5.20 | 5.40 | 0.00 | - | 2 | 816 | 40.82% |
| LNC240920P00032500 | 2024-04-11 10:50AM EDT | 2024-09-20 | 5.30 | 5.60 | 6.50 | 0.00 | - | 10 | 288 | 48.63% |
| LNC241018P00032500 | 2024-04-25 9:38AM EDT | 2024-10-18 | 5.70 | 5.90 | 6.10 | 0.00 | - | 6 | 19 | 38.97% |
| LNC241115P00032500 | 2024-04-12 10:34AM EDT | 2024-11-15 | 5.90 | 6.10 | 7.00 | 0.00 | - | 15 | 15 | 47.73% |
| LNC250117P00032500 | 2024-04-23 10:51AM EDT | 2025-01-17 | 6.00 | 6.50 | 6.70 | 0.00 | - | 3 | 179 | 38.40% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 2026-01-16 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 45.79% |
© 2024 Yahoo. All rights reserved.