LNC - Lincoln National Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC230616C00010000 | 2023-05-17 2:32PM EDT | 10.00 | 11.00 | 13.00 | 13.30 | 0.00 | - | - | 1 | 279.69% |
| LNC230616C00012500 | 2023-05-17 2:45PM EDT | 12.50 | 8.40 | 10.50 | 10.80 | 0.00 | - | 32 | 34 | 211.72% |
| LNC230616C00015000 | 2023-05-10 1:33PM EDT | 15.00 | 5.43 | 8.00 | 8.30 | 0.00 | - | 6 | 5 | 155.47% |
| LNC230616C00017500 | 2023-06-06 1:03PM EDT | 17.50 | 5.90 | 5.50 | 5.80 | 0.00 | - | 1 | 267 | 106.25% |
| LNC230616C00020000 | 2023-06-09 3:59PM EDT | 20.00 | 3.22 | 3.10 | 3.30 | -0.31 | -8.78% | 27 | 436 | 73.44% |
| LNC230616C00022500 | 2023-06-09 3:36PM EDT | 22.50 | 0.99 | 0.95 | 1.10 | -0.34 | -25.56% | 14 | 3,060 | 50.78% |
| LNC230616C00025000 | 2023-06-09 3:39PM EDT | 25.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 850 | 4,394 | 46.09% |
| LNC230616C00027500 | 2023-06-08 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 61.72% |
| LNC230616C00030000 | 2023-05-22 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 85.94% |
| LNC230616C00032500 | 2023-05-19 2:51PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 323 | 323 | 184.38% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC230616P00012500 | 2023-06-07 11:11AM EDT | 12.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 2,632 | 250.00% |
| LNC230616P00015000 | 2023-06-08 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,070 | 155.47% |
| LNC230616P00017500 | 2023-06-09 12:41PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 1,802 | 94.53% |
| LNC230616P00020000 | 2023-06-09 3:20PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 21 | 3,755 | 68.36% |
| LNC230616P00022500 | 2023-06-09 2:54PM EDT | 22.50 | 0.35 | 0.35 | 0.40 | -0.02 | -5.41% | 221 | 2,050 | 48.83% |
| LNC230616P00025000 | 2023-06-08 9:36AM EDT | 25.00 | 1.60 | 1.90 | 2.00 | 0.00 | - | 1 | 135 | 46.09% |
| LNC230616P00027500 | 2023-05-30 10:37AM EDT | 27.50 | 6.40 | 4.20 | 4.50 | 0.00 | - | 3 | 13 | 81.25% |
| LNC230616P00030000 | 2023-05-02 11:09AM EDT | 30.00 | 9.60 | 8.40 | 8.50 | 0.00 | - | 1 | 0 | 265.43% |
© 2023 Yahoo. All rights reserved.