Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115C00020000 | 2024-07-25 3:15PM EDT | 20.00 | 12.70 | 10.00 | 13.60 | 0.00 | - | 201 | 200 | 109.47% |
| LNC241115C00022500 | 2024-09-26 3:38PM EDT | 22.50 | 8.86 | 8.70 | 9.20 | 0.00 | - | 15 | 1,034 | 57.23% |
| LNC241115C00025000 | 2024-10-07 10:06AM EDT | 25.00 | 6.80 | 5.10 | 6.70 | 0.00 | - | 5 | 35 | 59.96% |
| LNC241115C00027500 | 2024-10-07 1:44PM EDT | 27.50 | 3.90 | 4.00 | 4.20 | 0.00 | - | 5 | 325 | 40.82% |
| LNC241115C00030000 | 2024-10-08 3:45PM EDT | 30.00 | 2.29 | 1.90 | 2.35 | +0.29 | +14.50% | 346 | 425 | 39.60% |
| LNC241115C00032500 | 2024-10-08 3:41PM EDT | 32.50 | 1.04 | 0.75 | 1.50 | +0.13 | +14.29% | 67 | 1,149 | 48.98% |
| LNC241115C00035000 | 2024-10-08 3:23PM EDT | 35.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 14 | 1,973 | 37.50% |
| LNC241115C00037500 | 2024-10-07 12:19PM EDT | 37.50 | 0.16 | 0.10 | 0.20 | 0.00 | - | 266 | 1,645 | 41.70% |
| LNC241115C00040000 | 2024-09-26 3:20PM EDT | 40.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 315 | 48.93% |
| LNC241115C00042500 | 2024-09-23 2:23PM EDT | 42.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 61 | 70.51% |
| LNC241115C00045000 | 2024-08-06 3:45PM EDT | 45.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 30 | 61 | 54.69% |
| LNC241115C00047500 | 2024-10-07 12:19PM EDT | 47.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 263 | 200 | 68.56% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115P00015000 | 2024-03-04 11:57AM EDT | 15.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 162.50% |
| LNC241115P00017500 | 2024-08-05 11:30AM EDT | 17.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 121.88% |
| LNC241115P00020000 | 2024-10-08 1:46PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 1,104 | 79.30% |
| LNC241115P00022500 | 2024-10-03 11:41AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 119 | 61.33% |
| LNC241115P00025000 | 2024-10-08 12:02PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 597 | 52.73% |
| LNC241115P00027500 | 2024-10-08 3:31PM EDT | 27.50 | 0.50 | 0.40 | 0.55 | +0.03 | +6.38% | 2 | 648 | 50.00% |
| LNC241115P00030000 | 2024-10-08 1:28PM EDT | 30.00 | 1.20 | 1.10 | 1.20 | -0.10 | -7.69% | 8 | 2,016 | 45.80% |
| LNC241115P00032500 | 2024-10-08 11:57AM EDT | 32.50 | 2.45 | 2.35 | 2.50 | +0.45 | +22.50% | 5 | 429 | 45.95% |
| LNC241115P00035000 | 2024-10-04 10:34AM EDT | 35.00 | 4.30 | 3.40 | 4.40 | 0.00 | - | 2 | 857 | 49.61% |
| LNC241115P00037500 | 2024-10-04 11:10AM EDT | 37.50 | 6.30 | 4.50 | 6.80 | 0.00 | - | 2 | 349 | 61.38% |
| LNC241115P00040000 | 2024-08-01 9:35AM EDT | 40.00 | 5.50 | 7.20 | 8.50 | 0.00 | - | 1 | 61 | 0.00% |
| LNC241115P00042500 | 2024-09-03 1:08PM EDT | 42.50 | 10.80 | 10.90 | 13.90 | 0.00 | - | 1 | 113 | 106.25% |
| LNC241115P00045000 | 2024-08-27 12:54PM EDT | 45.00 | 13.10 | 12.40 | 14.20 | 0.00 | - | 2 | 6 | 91.02% |
| LNC241115P00047500 | 2024-08-27 12:51PM EDT | 47.50 | 15.60 | 15.30 | 18.00 | 0.00 | - | - | 5 | 97.66% |
© 2024 Yahoo. All rights reserved.