Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260618C00015000 | 2024-08-08 11:12AM EDT | 15.00 | 14.40 | 12.00 | 17.00 | 0.00 | - | - | 7 | 0.00% |
| LNC260618C00017500 | 2024-07-01 3:31PM EDT | 17.50 | 14.00 | 13.50 | 18.50 | 0.00 | - | 1 | 13 | 76.07% |
| LNC260618C00020000 | 2024-10-01 3:55PM EDT | 20.00 | 11.18 | 10.60 | 14.50 | 0.00 | - | 2 | 135 | 49.41% |
| LNC260618C00022500 | 2024-09-13 10:26AM EDT | 22.50 | 8.84 | 9.00 | 13.50 | 0.00 | - | 1 | 24 | 54.52% |
| LNC260618C00025000 | 2024-09-12 2:21PM EDT | 25.00 | 6.90 | 7.00 | 10.80 | 0.00 | - | 25 | 51 | 43.93% |
| LNC260618C00027500 | 2024-10-11 2:55PM EDT | 27.50 | 7.60 | 7.10 | 8.10 | +1.00 | +15.15% | 1 | 79 | 34.31% |
| LNC260618C00030000 | 2024-09-23 10:06AM EDT | 30.00 | 5.80 | 5.30 | 7.70 | 0.00 | - | 5 | 58 | 40.13% |
| LNC260618C00032500 | 2024-09-11 2:52PM EDT | 32.50 | 3.32 | 3.00 | 7.50 | 0.00 | - | 1 | 57 | 45.46% |
| LNC260618C00035000 | 2024-09-18 3:39PM EDT | 35.00 | 3.20 | 2.45 | 5.00 | 0.00 | - | 35 | 38 | 35.84% |
| LNC260618C00037500 | 2024-09-09 3:30PM EDT | 37.50 | 2.00 | 0.50 | 4.10 | 0.00 | - | 1 | 100 | 35.23% |
| LNC260618C00040000 | 2024-09-26 1:32PM EDT | 40.00 | 2.10 | 1.00 | 4.10 | 0.00 | - | 55 | 50 | 39.30% |
| LNC260618C00042500 | 2024-08-07 2:27PM EDT | 42.50 | 1.75 | 1.00 | 5.00 | 0.00 | - | 1 | 1 | 48.32% |
| LNC260618C00045000 | 2024-09-11 12:58PM EDT | 45.00 | 1.05 | 0.90 | 2.80 | 0.00 | - | 2 | 11 | 37.92% |
| LNC260618C00047500 | 2024-09-10 10:19AM EDT | 47.50 | 0.80 | 0.95 | 1.50 | 0.00 | - | 3 | 13 | 31.52% |
| LNC260618C00050000 | 2024-09-12 1:58PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 57.21% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260618P00015000 | 2024-10-02 11:27AM EDT | 15.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 15 | 34 | 54.54% |
| LNC260618P00017500 | 2024-08-02 10:13AM EDT | 17.50 | 1.30 | 0.85 | 1.35 | 0.00 | - | 4 | 7 | 49.76% |
| LNC260618P00020000 | 2024-10-11 12:27PM EDT | 20.00 | 1.50 | 1.10 | 2.40 | -0.50 | -25.00% | 2 | 22 | 52.91% |
| LNC260618P00022500 | 2024-09-06 10:44AM EDT | 22.50 | 2.25 | 0.90 | 5.00 | 0.00 | - | 25 | 49 | 66.87% |
| LNC260618P00025000 | 2024-09-18 10:07AM EDT | 25.00 | 3.40 | 1.90 | 3.90 | 0.00 | - | 2 | 138 | 48.10% |
| LNC260618P00027500 | 2024-07-26 3:19PM EDT | 27.50 | 3.30 | 2.05 | 5.40 | 0.00 | - | 2 | 17 | 50.05% |
| LNC260618P00030000 | 2024-09-20 3:59PM EDT | 30.00 | 4.77 | 2.10 | 6.50 | 0.00 | - | 3 | 5 | 48.17% |
| LNC260618P00032500 | 2024-09-09 1:14PM EDT | 32.50 | 7.42 | 3.50 | 8.50 | 0.00 | - | 10 | 104 | 51.31% |
| LNC260618P00035000 | 2024-08-07 2:37PM EDT | 35.00 | 9.80 | 6.50 | 9.70 | 0.00 | - | - | 88 | 48.68% |
| LNC260618P00037500 | 2024-08-07 2:59PM EDT | 37.50 | 11.50 | 8.50 | 11.40 | 0.00 | - | - | 38 | 48.56% |
© 2024 Yahoo. All rights reserved.