Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00010000 | 2023-05-26 9:39AM EDT | 10.00 | 11.34 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| LNC240621C00015000 | 2023-07-31 1:36PM EDT | 15.00 | 13.68 | 10.10 | 13.00 | 0.00 | - | 1 | 2 | 78.42% |
| LNC240621C00017500 | 2023-09-15 10:02AM EDT | 17.50 | 9.00 | 7.80 | 8.10 | 0.00 | - | 4 | 4 | 43.21% |
| LNC240621C00020000 | 2023-08-31 2:31PM EDT | 20.00 | 6.96 | 6.10 | 6.20 | 0.00 | - | 8 | 95 | 41.50% |
| LNC240621C00022500 | 2023-09-22 10:37AM EDT | 22.50 | 4.80 | 4.50 | 4.80 | 0.00 | - | 3 | 53 | 42.92% |
| LNC240621C00025000 | 2023-09-22 2:17PM EDT | 25.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 5 | 398 | 41.68% |
| LNC240621C00027500 | 2023-09-25 11:57AM EDT | 27.50 | 2.43 | 2.30 | 2.45 | +0.03 | +1.25% | 1 | 164 | 40.26% |
| LNC240621C00030000 | 2023-09-22 1:04PM EDT | 30.00 | 1.76 | 1.60 | 1.75 | 0.00 | - | 4 | 799 | 40.23% |
| LNC240621C00032500 | 2023-09-14 3:43PM EDT | 32.50 | 1.35 | 1.15 | 1.25 | 0.00 | - | 3 | 262 | 40.38% |
| LNC240621C00035000 | 2023-09-22 1:04PM EDT | 35.00 | 0.91 | 0.80 | 0.90 | 0.00 | - | 4 | 294 | 40.67% |
| LNC240621C00037500 | 2023-09-15 10:48AM EDT | 37.50 | 0.77 | 0.55 | 0.70 | 0.00 | - | 2 | 14 | 41.94% |
| LNC240621C00040000 | 2023-08-21 10:37AM EDT | 40.00 | 0.82 | 0.55 | 0.65 | 0.00 | - | - | 4 | 45.07% |
| LNC240621C00042500 | 2023-09-05 10:48AM EDT | 42.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 20 | 43.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00010000 | 2023-08-15 1:26PM EDT | 10.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 56 | 72.17% |
| LNC240621P00012500 | 2023-07-24 9:30AM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 25.00% |
| LNC240621P00015000 | 2023-09-20 10:33AM EDT | 15.00 | 0.47 | 0.60 | 0.70 | 0.00 | - | 6 | 116 | 54.83% |
| LNC240621P00017500 | 2023-09-22 3:12PM EDT | 17.50 | 1.18 | 1.05 | 1.15 | +0.03 | +2.61% | 6 | 20,283 | 51.32% |
| LNC240621P00020000 | 2023-09-22 3:38PM EDT | 20.00 | 1.76 | 1.70 | 1.85 | +0.01 | +0.57% | 41 | 2,988 | 49.90% |
| LNC240621P00022500 | 2023-09-12 10:30AM EDT | 22.50 | 2.69 | 2.60 | 2.75 | 0.00 | - | 1 | 95 | 47.36% |
| LNC240621P00025000 | 2023-09-20 12:01PM EDT | 25.00 | 3.00 | 3.70 | 4.00 | 0.00 | - | 74 | 440 | 46.31% |
| LNC240621P00027500 | 2023-09-21 12:23PM EDT | 27.50 | 5.10 | 5.20 | 5.50 | 0.00 | - | 12 | 172 | 45.46% |
| LNC240621P00030000 | 2023-09-22 3:10PM EDT | 30.00 | 7.10 | 6.90 | 7.20 | 0.00 | - | 1 | 343 | 44.46% |
| LNC240621P00032500 | 2023-09-22 12:36PM EDT | 32.50 | 9.00 | 8.90 | 9.20 | 0.00 | - | 1 | 76 | 45.02% |
| LNC240621P00035000 | 2023-09-20 9:52AM EDT | 35.00 | 9.50 | 11.00 | 11.20 | 0.00 | - | 1 | 117 | 43.68% |
| LNC240621P00037500 | 2023-07-19 9:45AM EDT | 37.50 | 11.60 | 12.50 | 12.80 | 0.00 | - | - | 95 | 30.13% |
| LNC240621P00040000 | 2023-08-09 9:30AM EDT | 40.00 | 13.30 | 14.70 | 14.90 | 0.00 | - | 3 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
