Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240920C00027500 | 2024-09-16 2:18PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.70 | +2.09 | +94.57% | 6 | 294 | 162.50% |
| LNC241018C00027500 | 2024-09-19 10:25AM EDT | 2024-10-18 | 4.20 | 3.30 | 5.70 | +1.15 | +37.70% | 2 | 141 | 89.94% |
| LNC241115C00027500 | 2024-09-18 3:40PM EDT | 2024-11-15 | 3.60 | 4.20 | 4.80 | 0.00 | - | 1 | 317 | 38.48% |
| LNC250117C00027500 | 2024-09-19 11:02AM EDT | 2025-01-17 | 4.85 | 5.10 | 5.60 | +0.63 | +14.93% | 1 | 1,299 | 42.43% |
| LNC250417C00027500 | 2024-09-12 10:09AM EDT | 2025-04-17 | 3.46 | 5.50 | 6.10 | 0.00 | - | - | 2 | 38.65% |
| LNC250620C00027500 | 2024-09-12 12:35PM EDT | 2025-06-20 | 4.02 | 5.80 | 6.10 | 0.00 | - | 3 | 299 | 33.84% |
| LNC260116C00027500 | 2024-09-11 3:14PM EDT | 2026-01-16 | 6.60 | 6.50 | 6.80 | +2.09 | +46.34% | 2 | 220 | 31.24% |
| LNC260618C00027500 | 2024-09-19 12:23PM EDT | 2026-06-18 | 6.95 | 4.50 | 7.50 | +1.55 | +28.70% | 9 | 93 | 32.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240920P00027500 | 2024-09-17 12:47PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,897 | 148.44% |
| LNC241018P00027500 | 2024-09-19 3:32PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 80 | 799 | 40.23% |
| LNC241115P00027500 | 2024-09-19 3:40PM EDT | 2024-11-15 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 43 | 603 | 43.70% |
| LNC250117P00027500 | 2024-09-19 10:25AM EDT | 2025-01-17 | 1.00 | 0.85 | 1.00 | -0.99 | -49.75% | 5 | 1,510 | 39.01% |
| LNC250417P00027500 | 2024-09-19 10:19AM EDT | 2025-04-17 | 1.59 | 1.50 | 1.65 | -0.88 | -35.63% | 2 | 49 | 38.16% |
| LNC250620P00027500 | 2024-09-18 10:10AM EDT | 2025-06-20 | 2.40 | 1.75 | 2.05 | 0.00 | - | 750 | 1,110 | 37.84% |
| LNC260116P00027500 | 2024-09-09 12:45PM EDT | 2026-01-16 | 4.10 | 2.00 | 5.10 | 0.00 | - | 20 | 407 | 52.86% |
| LNC260618P00027500 | 2024-07-26 3:19PM EDT | 2026-06-18 | 3.30 | 2.05 | 5.40 | 0.00 | - | 2 | 17 | 48.15% |
© 2024 Yahoo. All rights reserved.