Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116C00012500 | 2024-02-13 11:26AM EDT | 12.50 | 14.28 | 12.50 | 16.90 | 0.00 | - | 5 | 13 | 0.00% |
| LNC260116C00015000 | 2024-05-28 9:37AM EDT | 15.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LNC260116C00017500 | 2024-09-27 12:05PM EDT | 17.50 | 14.25 | 11.60 | 15.00 | 0.00 | - | 10 | 64 | 51.81% |
| LNC260116C00020000 | 2024-09-30 1:48PM EDT | 20.00 | 11.85 | 9.10 | 12.00 | 0.00 | - | 1 | 174 | 34.96% |
| LNC260116C00022500 | 2024-10-07 10:18AM EDT | 22.50 | 9.48 | 7.00 | 12.00 | -0.52 | -5.20% | 2 | 314 | 56.06% |
| LNC260116C00025000 | 2024-10-04 3:06PM EDT | 25.00 | 8.25 | 5.50 | 8.10 | 0.00 | - | 3 | 123 | 33.00% |
| LNC260116C00027500 | 2024-10-01 12:12PM EDT | 27.50 | 6.00 | 4.00 | 6.50 | 0.00 | - | 3 | 220 | 32.50% |
| LNC260116C00030000 | 2024-10-07 2:20PM EDT | 30.00 | 4.85 | 3.00 | 5.20 | 0.00 | - | 3 | 354 | 32.53% |
| LNC260116C00032500 | 2024-10-07 1:47PM EDT | 32.50 | 3.78 | 2.30 | 4.00 | 0.00 | - | 1 | 185 | 31.68% |
| LNC260116C00035000 | 2024-09-30 3:12PM EDT | 35.00 | 2.95 | 0.90 | 3.20 | 0.00 | - | 1 | 1,193 | 32.24% |
| LNC260116C00037500 | 2024-10-04 1:05PM EDT | 37.50 | 2.38 | 2.15 | 2.45 | 0.00 | - | 1 | 479 | 31.91% |
| LNC260116C00040000 | 2024-09-19 11:25AM EDT | 40.00 | 1.70 | 0.60 | 1.80 | 0.00 | - | 7 | 312 | 31.15% |
| LNC260116C00042500 | 2024-10-04 12:13PM EDT | 42.50 | 1.30 | 1.10 | 1.40 | 0.00 | - | 4 | 17 | 31.40% |
| LNC260116C00045000 | 2024-09-23 1:36PM EDT | 45.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 7 | 13 | 31.23% |
| LNC260116C00047500 | 2024-09-09 9:36AM EDT | 47.50 | 0.50 | 0.60 | 0.85 | 0.00 | - | 1 | 3 | 31.84% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116P00012500 | 2024-09-20 2:10PM EDT | 12.50 | 0.60 | 0.15 | 0.80 | 0.00 | - | 4 | 137 | 58.69% |
| LNC260116P00015000 | 2024-10-02 10:17AM EDT | 15.00 | 0.50 | 0.25 | 2.65 | 0.00 | - | 3 | 206 | 68.38% |
| LNC260116P00017500 | 2024-09-19 11:23AM EDT | 17.50 | 0.75 | 0.60 | 4.90 | 0.00 | - | 5 | 71 | 75.02% |
| LNC260116P00020000 | 2024-08-29 3:39PM EDT | 20.00 | 1.06 | 1.00 | 5.00 | 0.00 | - | 2 | 117 | 65.82% |
| LNC260116P00022500 | 2024-09-23 10:54AM EDT | 22.50 | 1.45 | 1.10 | 5.00 | 0.00 | - | 20 | 1,039 | 55.37% |
| LNC260116P00025000 | 2024-09-19 1:04PM EDT | 25.00 | 2.30 | 0.95 | 2.50 | 0.00 | - | 1 | 1,147 | 40.38% |
| LNC260116P00027500 | 2024-09-30 11:51AM EDT | 27.50 | 3.40 | 2.10 | 5.40 | +0.13 | +3.98% | 1 | 410 | 55.03% |
| LNC260116P00030000 | 2024-10-08 2:32PM EDT | 30.00 | 4.50 | 2.05 | 4.60 | -0.88 | -16.36% | 11 | 221 | 38.36% |
| LNC260116P00032500 | 2024-08-26 10:59AM EDT | 32.50 | 5.50 | 5.70 | 5.90 | 0.00 | - | 284 | 294 | 37.26% |
| LNC260116P00035000 | 2024-10-07 9:47AM EDT | 35.00 | 6.90 | 4.60 | 9.50 | 0.00 | - | 1 | 24 | 51.26% |
| LNC260116P00037500 | 2024-10-07 10:50AM EDT | 37.50 | 8.70 | 8.70 | 9.20 | 0.00 | - | 1 | 34 | 36.56% |
| LNC260116P00040000 | 2024-10-08 10:20AM EDT | 40.00 | 10.90 | 10.50 | 13.00 | +0.30 | +2.83% | 1 | 25 | 50.42% |
| LNC260116P00042500 | 2024-10-08 10:36AM EDT | 42.50 | 12.90 | 10.20 | 14.90 | +0.33 | +2.63% | 1 | 2 | 50.09% |
| LNC260116P00045000 | 2024-10-08 12:29PM EDT | 45.00 | 14.80 | 12.10 | 16.40 | +3.10 | +26.50% | 1 | 7 | 46.13% |
© 2024 Yahoo. All rights reserved.