Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018C00020000 | 2024-09-18 2:40PM EDT | 20.00 | 11.00 | 9.70 | 13.50 | 0.00 | - | 1 | 2 | 181.64% |
| LNC241018C00022500 | 2024-10-04 11:49AM EDT | 22.50 | 9.10 | 7.70 | 10.10 | 0.00 | - | 1 | 34 | 92.19% |
| LNC241018C00025000 | 2024-10-02 9:44AM EDT | 25.00 | 6.00 | 4.60 | 7.60 | 0.00 | - | 1 | 38 | 191.21% |
| LNC241018C00027500 | 2024-10-07 12:10PM EDT | 27.50 | 3.90 | 3.80 | 4.20 | 0.00 | - | 1 | 144 | 59.38% |
| LNC241018C00030000 | 2024-10-08 2:17PM EDT | 30.00 | 1.29 | 1.20 | 2.95 | +0.14 | +12.17% | 276 | 1,653 | 62.60% |
| LNC241018C00032500 | 2024-10-08 1:05PM EDT | 32.50 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 17 | 5,244 | 28.52% |
| LNC241018C00035000 | 2024-10-08 10:00AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 3 | 5,086 | 47.66% |
| LNC241018C00037500 | 2024-09-30 1:51PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 364 | 53.52% |
| LNC241018C00040000 | 2024-10-08 10:11AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 263 | 69.53% |
| LNC241018C00042500 | 2024-08-26 12:50PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 83.59% |
| LNC241018C00045000 | 2024-08-02 9:55AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 96.88% |
| LNC241018C00047500 | 2024-08-19 9:36AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018P00015000 | 2024-05-22 11:21AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 311.72% |
| LNC241018P00017500 | 2024-04-12 12:39PM EDT | 17.50 | 0.32 | 0.05 | 0.65 | 0.00 | - | 2 | 13 | 251.56% |
| LNC241018P00020000 | 2024-08-19 2:55PM EDT | 20.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 191.41% |
| LNC241018P00022500 | 2024-09-25 11:41AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 236 | 105.47% |
| LNC241018P00025000 | 2024-10-01 10:40AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 76.17% |
| LNC241018P00027500 | 2024-10-08 3:27PM EDT | 27.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 11 | 940 | 53.13% |
| LNC241018P00030000 | 2024-10-07 1:53PM EDT | 30.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 7 | 929 | 39.94% |
| LNC241018P00032500 | 2024-10-07 10:35AM EDT | 32.50 | 1.50 | 1.55 | 2.65 | 0.00 | - | 19 | 637 | 69.92% |
| LNC241018P00035000 | 2024-10-03 10:53AM EDT | 35.00 | 5.20 | 3.80 | 6.10 | 0.00 | - | 9 | 404 | 126.86% |
| LNC241018P00037500 | 2024-09-26 9:49AM EDT | 37.50 | 6.40 | 6.20 | 6.70 | 0.00 | - | 1 | 155 | 93.65% |
| LNC241018P00040000 | 2024-08-23 10:28AM EDT | 40.00 | 8.50 | 6.90 | 10.00 | 0.00 | - | 1 | 34 | 188.96% |
| LNC241018P00042500 | 2024-08-28 12:46PM EDT | 42.50 | 10.70 | 9.90 | 13.00 | 0.00 | - | 1 | 1 | 135.35% |
© 2024 Yahoo. All rights reserved.