Canada markets close in 1 hour 32 minutes

Lincoln National Corporation (LNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.92+0.73 (+2.27%)
As of 02:27PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC240719C000175002023-12-29 3:11PM EDT17.509.6011.0011.600.00-100.00%
LNC240719C000200002024-07-12 9:44AM EDT20.0012.2112.5014.500.00-710353.13%
LNC240719C000225002024-07-09 3:15PM EDT22.508.1010.1012.100.00-5600301.37%
LNC240719C000250002024-07-11 12:17PM EDT25.006.307.409.300.00-15205.27%
LNC240719C000275002024-07-11 11:25AM EDT27.503.805.306.500.00-210157.23%
LNC240719C000300002024-07-15 1:55PM EDT30.002.972.903.10+0.58+24.27%7411,83157.42%
LNC240719C000325002024-07-15 1:48PM EDT32.500.660.550.65+0.33+100.00%1114,70326.56%
LNC240719C000350002024-07-15 12:09PM EDT35.000.030.000.05-0.01-25.00%6583636.72%
LNC240719C000375002024-06-10 11:03AM EDT37.500.120.000.050.00-159457.81%
LNC240719C000400002024-06-18 3:33PM EDT40.000.050.000.000.00-16850.00%
LNC240719C000425002024-06-04 10:38AM EDT42.500.060.000.550.00-10159.77%
LNC240719C000450002024-05-31 9:47AM EDT45.000.060.000.100.00-151132.81%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC240719P000125002023-12-05 1:59PM EDT12.500.300.000.500.00--1506.25%
LNC240719P000150002024-02-16 10:32AM EDT15.000.250.000.500.00-47420.31%
LNC240719P000175002024-05-08 9:30AM EDT17.500.050.000.050.00-11110235.94%
LNC240719P000200002024-07-05 9:35AM EDT20.000.080.000.750.00-297313.67%
LNC240719P000225002024-06-14 11:30AM EDT22.500.100.000.100.00-2250165.63%
LNC240719P000250002024-07-05 3:45PM EDT25.000.050.000.050.00-51,381112.50%
LNC240719P000275002024-07-12 9:31AM EDT27.500.080.000.050.00-180878.13%
LNC240719P000300002024-07-15 10:06AM EDT30.000.020.000.10-0.03-60.00%101,90851.56%
LNC240719P000325002024-07-15 12:26PM EDT32.500.250.200.30-0.25-50.00%751,48031.45%
LNC240719P000350002024-07-10 12:10PM EDT35.003.751.852.250.00-41951.95%
LNC240719P000375002024-03-28 11:22AM EDT37.506.508.8010.000.00-11422.66%
LNC240719P000400002024-06-10 11:28AM EDT40.008.408.709.800.00--2291.41%