Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117C00010000 | 2023-11-06 2:12PM EDT | 10.00 | 13.70 | 13.10 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| LNC250117C00012500 | 2024-10-10 10:23AM EDT | 12.50 | 19.40 | 18.40 | 22.00 | 0.00 | - | 5 | 24 | 115.63% |
| LNC250117C00015000 | 2024-10-09 2:48PM EDT | 15.00 | 16.40 | 15.50 | 19.50 | 0.00 | - | 640 | 121 | 74.61% |
| LNC250117C00017500 | 2024-10-10 10:22AM EDT | 17.50 | 14.50 | 15.00 | 16.80 | 0.00 | - | 1 | 78 | 111.72% |
| LNC250117C00020000 | 2024-10-11 2:00PM EDT | 20.00 | 12.73 | 12.60 | 14.60 | +0.92 | +7.79% | 1 | 449 | 98.93% |
| LNC250117C00022500 | 2024-10-09 1:32PM EDT | 22.50 | 9.10 | 10.10 | 12.00 | 0.00 | - | 3 | 448 | 79.64% |
| LNC250117C00025000 | 2024-10-09 3:01PM EDT | 25.00 | 6.80 | 7.70 | 8.10 | 0.00 | - | 11 | 539 | 52.05% |
| LNC250117C00027500 | 2024-10-07 1:27PM EDT | 27.50 | 4.57 | 5.70 | 5.90 | 0.00 | - | 40 | 1,339 | 45.02% |
| LNC250117C00030000 | 2024-10-10 2:29PM EDT | 30.00 | 3.15 | 3.80 | 4.00 | 0.00 | - | 4 | 1,490 | 40.70% |
| LNC250117C00032500 | 2024-10-11 2:58PM EDT | 32.50 | 2.30 | 2.30 | 2.35 | +0.36 | +18.56% | 44 | 1,411 | 35.77% |
| LNC250117C00035000 | 2024-10-11 1:56PM EDT | 35.00 | 1.25 | 1.20 | 1.35 | +0.30 | +31.58% | 28 | 2,600 | 34.96% |
| LNC250117C00037500 | 2024-10-11 2:51PM EDT | 37.50 | 0.61 | 0.55 | 0.70 | +0.26 | +74.29% | 32 | 1,438 | 34.06% |
| LNC250117C00040000 | 2024-10-11 3:24PM EDT | 40.00 | 0.28 | 0.25 | 0.35 | +0.04 | +16.67% | 31 | 584 | 33.84% |
| LNC250117C00042500 | 2024-10-01 11:13AM EDT | 42.50 | 0.15 | 0.10 | 0.20 | +0.08 | +114.29% | 8 | 542 | 35.16% |
| LNC250117C00045000 | 2024-10-10 12:14PM EDT | 45.00 | 0.17 | 0.00 | 0.15 | +0.07 | +70.00% | 7 | 49 | 38.18% |
| LNC250117C00047500 | 2024-06-24 3:27PM EDT | 47.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 10 | 20 | 47.75% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117P00010000 | 2024-08-07 9:30AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 50.00% |
| LNC250117P00012500 | 2024-09-20 1:33PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 3,019 | 124.32% |
| LNC250117P00015000 | 2024-05-20 11:11AM EDT | 15.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 2 | 506 | 129.59% |
| LNC250117P00017500 | 2024-09-24 10:34AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 10,088 | 85.25% |
| LNC250117P00020000 | 2024-10-07 2:11PM EDT | 20.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 20 | 4,082 | 61.72% |
| LNC250117P00022500 | 2024-10-10 2:30PM EDT | 22.50 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 2 | 2,610 | 50.29% |
| LNC250117P00025000 | 2024-10-11 12:01PM EDT | 25.00 | 0.37 | 0.30 | 0.40 | -0.16 | -30.19% | 18 | 18,408 | 43.95% |
| LNC250117P00027500 | 2024-10-11 3:49PM EDT | 27.50 | 0.67 | 0.65 | 0.75 | -0.20 | -22.99% | 1 | 1,608 | 40.28% |
| LNC250117P00030000 | 2024-10-11 12:16PM EDT | 30.00 | 1.36 | 1.25 | 1.35 | -0.29 | -17.58% | 347 | 2,213 | 36.99% |
| LNC250117P00032500 | 2024-10-10 3:44PM EDT | 32.50 | 2.54 | 2.25 | 2.35 | -0.31 | -10.88% | 3 | 866 | 34.72% |
| LNC250117P00035000 | 2024-10-03 11:11AM EDT | 35.00 | 3.80 | 3.20 | 3.80 | -1.89 | -33.22% | 1 | 1,115 | 33.08% |
| LNC250117P00037500 | 2024-10-07 10:32AM EDT | 37.50 | 6.70 | 5.50 | 5.70 | 0.00 | - | 3 | 447 | 32.67% |
| LNC250117P00040000 | 2024-07-30 9:48AM EDT | 40.00 | 7.20 | 8.00 | 8.50 | 0.00 | - | 1 | 131 | 47.05% |
| LNC250117P00042500 | 2024-10-11 11:39AM EDT | 42.50 | 10.14 | 8.50 | 10.30 | -1.23 | -10.82% | 1 | 11 | 36.33% |
| LNC250117P00045000 | 2024-04-08 9:46AM EDT | 45.00 | 14.60 | 16.00 | 16.90 | 0.00 | - | - | 1 | 112.70% |
| LNC250117P00047500 | 2024-08-29 10:16AM EDT | 47.50 | 15.50 | 14.80 | 18.10 | 0.00 | - | - | 1 | 77.05% |
© 2024 Yahoo. All rights reserved.