Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250417C00020000 | 2024-09-06 3:44PM EDT | 20.00 | 9.70 | 10.30 | 13.50 | 0.00 | - | 1 | 1 | 68.99% |
| LNC250417C00022500 | 2024-09-26 3:37PM EDT | 22.50 | 9.00 | 8.40 | 12.10 | 0.00 | - | - | 1 | 76.22% |
| LNC250417C00025000 | 2024-09-27 2:37PM EDT | 25.00 | 6.95 | 8.20 | 8.40 | 0.00 | - | 7 | 15 | 43.07% |
| LNC250417C00027500 | 2024-10-08 9:45AM EDT | 27.50 | 5.05 | 6.20 | 6.50 | 0.00 | - | 1 | 49 | 41.09% |
| LNC250417C00030000 | 2024-09-26 10:19AM EDT | 30.00 | 3.65 | 4.50 | 4.80 | 0.00 | - | 10 | 123 | 38.84% |
| LNC250417C00032500 | 2024-10-11 1:58PM EDT | 32.50 | 3.20 | 3.10 | 3.30 | +0.35 | +12.28% | 13 | 99 | 36.06% |
| LNC250417C00035000 | 2024-10-11 1:30PM EDT | 35.00 | 2.05 | 2.05 | 2.20 | +0.20 | +10.81% | 28 | 699 | 34.67% |
| LNC250417C00037500 | 2024-10-10 10:44AM EDT | 37.50 | 1.15 | 1.30 | 1.40 | 0.00 | - | 7 | 2,704 | 33.59% |
| LNC250417C00040000 | 2024-10-11 11:08AM EDT | 40.00 | 0.82 | 0.75 | 0.90 | +0.52 | +173.33% | 9 | 73 | 33.45% |
| LNC250417C00042500 | 2024-10-10 10:06AM EDT | 42.50 | 0.45 | 0.45 | 1.20 | +0.06 | +15.38% | 8 | 9 | 43.21% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250417P00020000 | 2024-09-17 10:24AM EDT | 20.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 1 | 7 | 49.37% |
| LNC250417P00022500 | 2024-10-07 3:48PM EDT | 22.50 | 0.65 | 0.40 | 0.70 | 0.00 | - | 17 | 144 | 48.54% |
| LNC250417P00025000 | 2024-10-11 11:47AM EDT | 25.00 | 0.82 | 0.75 | 0.90 | -0.13 | -13.68% | 5 | 969 | 41.85% |
| LNC250417P00027500 | 2024-10-11 9:53AM EDT | 27.50 | 1.41 | 1.30 | 1.45 | -0.24 | -14.55% | 2 | 47 | 39.43% |
| LNC250417P00030000 | 2024-10-11 2:27PM EDT | 30.00 | 2.15 | 2.10 | 2.20 | -0.35 | -14.00% | 3 | 63 | 36.84% |
| LNC250417P00032500 | 2024-10-11 12:20PM EDT | 32.50 | 3.27 | 3.10 | 3.30 | -0.43 | -11.62% | 10 | 4 | 35.33% |
| LNC250417P00037500 | 2024-09-20 10:04AM EDT | 37.50 | 7.10 | 6.20 | 6.40 | 0.00 | - | 10 | 10 | 32.76% |
© 2024 Yahoo. All rights reserved.