Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018C00020000 | 2024-09-18 2:40PM EDT | 20.00 | 11.00 | 10.30 | 14.40 | 0.00 | - | 1 | 0 | 489.84% |
| LNC241018C00022500 | 2024-10-09 3:45PM EDT | 22.50 | 9.00 | 7.80 | 11.90 | 0.00 | - | 148 | 0 | 406.64% |
| LNC241018C00025000 | 2024-10-09 3:45PM EDT | 25.00 | 6.50 | 7.30 | 8.20 | 0.00 | - | 148 | 0 | 165.63% |
| LNC241018C00027500 | 2024-10-10 10:35AM EDT | 27.50 | 4.40 | 3.10 | 6.90 | 0.00 | - | 2 | 1 | 80.08% |
| LNC241018C00030000 | 2024-10-11 10:46AM EDT | 30.00 | 2.45 | 2.40 | 2.55 | +0.95 | +63.33% | 43 | 38 | 51.56% |
| LNC241018C00032500 | 2024-10-11 3:44PM EDT | 32.50 | 0.43 | 0.40 | 0.50 | +0.28 | +186.67% | 1,185 | 5,292 | 32.23% |
| LNC241018C00035000 | 2024-10-11 3:08PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 322 | 5,082 | 39.45% |
| LNC241018C00037500 | 2024-09-30 1:51PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 364 | 65.63% |
| LNC241018C00040000 | 2024-10-08 10:11AM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 262 | 133.20% |
| LNC241018C00042500 | 2024-08-26 12:50PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 96.88% |
| LNC241018C00045000 | 2024-08-02 9:55AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 114.06% |
| LNC241018C00047500 | 2024-08-19 9:36AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018P00015000 | 2024-05-22 11:21AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 414.84% |
| LNC241018P00017500 | 2024-04-12 12:39PM EDT | 17.50 | 0.32 | 0.05 | 0.65 | 0.00 | - | 2 | 13 | 337.11% |
| LNC241018P00020000 | 2024-08-19 2:55PM EDT | 20.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 259.77% |
| LNC241018P00022500 | 2024-09-25 11:41AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 236 | 132.03% |
| LNC241018P00025000 | 2024-10-01 10:40AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 98.44% |
| LNC241018P00027500 | 2024-10-08 3:27PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 3 | 940 | 75.00% |
| LNC241018P00030000 | 2024-10-11 3:32PM EDT | 30.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 63 | 892 | 48.83% |
| LNC241018P00032500 | 2024-10-11 3:03PM EDT | 32.50 | 0.54 | 0.45 | 0.55 | -0.61 | -53.04% | 132 | 638 | 30.96% |
| LNC241018P00035000 | 2024-10-03 10:53AM EDT | 35.00 | 5.20 | 0.65 | 4.70 | 0.00 | - | 9 | 1 | 189.26% |
| LNC241018P00037500 | 2024-09-26 9:49AM EDT | 37.50 | 6.40 | 3.10 | 7.20 | 0.00 | - | 1 | 2 | 72.27% |
| LNC241018P00040000 | 2024-08-23 10:28AM EDT | 40.00 | 8.50 | 6.90 | 10.00 | 0.00 | - | 1 | 34 | 185.16% |
| LNC241018P00042500 | 2024-08-28 12:46PM EDT | 42.50 | 10.70 | 9.90 | 13.00 | 0.00 | - | 1 | 1 | 255.08% |
© 2024 Yahoo. All rights reserved.