Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719C00017500 | 2023-12-29 3:11PM EDT | 17.50 | 9.60 | 9.10 | 13.30 | 0.00 | - | 1 | 0 | 99.22% |
| LNC240719C00020000 | 2024-04-10 9:43AM EDT | 20.00 | 9.60 | 7.60 | 9.90 | 0.00 | - | 22 | 64 | 79.54% |
| LNC240719C00022500 | 2024-04-18 2:30PM EDT | 22.50 | 5.30 | 5.70 | 5.90 | 0.00 | - | 8 | 173 | 49.41% |
| LNC240719C00025000 | 2024-04-22 3:50PM EDT | 25.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 48 | 44.24% |
| LNC240719C00027500 | 2024-04-26 1:59PM EDT | 27.50 | 2.15 | 2.15 | 2.25 | -0.10 | -4.44% | 5 | 161 | 39.80% |
| LNC240719C00030000 | 2024-04-25 3:50PM EDT | 30.00 | 1.21 | 1.10 | 1.20 | +0.02 | +1.68% | 10 | 1,426 | 38.57% |
| LNC240719C00032500 | 2024-04-26 1:41PM EDT | 32.50 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 110 | 1,139 | 37.06% |
| LNC240719C00035000 | 2024-04-23 2:49PM EDT | 35.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2 | 357 | 37.06% |
| LNC240719C00037500 | 2024-04-25 11:38AM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 566 | 39.75% |
| LNC240719C00040000 | 2024-04-19 11:21AM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 8 | 41 | 42.68% |
| LNC240719C00042500 | 2024-01-24 3:41PM EDT | 42.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 11 | 86.38% |
| LNC240719C00045000 | 2024-03-27 1:23PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 69.34% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719P00012500 | 2023-12-05 1:59PM EDT | 12.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 108.59% |
| LNC240719P00015000 | 2024-02-16 10:32AM EDT | 15.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 86.91% |
| LNC240719P00017500 | 2024-03-21 3:12PM EDT | 17.50 | 0.04 | 0.05 | 0.20 | 0.00 | - | 10 | 119 | 58.69% |
| LNC240719P00020000 | 2024-04-25 9:58AM EDT | 20.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 50 | 94 | 49.22% |
| LNC240719P00022500 | 2024-04-25 9:35AM EDT | 22.50 | 0.37 | 0.35 | 0.45 | 0.00 | - | 4 | 226 | 44.78% |
| LNC240719P00025000 | 2024-04-26 9:59AM EDT | 25.00 | 0.85 | 0.85 | 0.95 | -0.01 | -1.16% | 17 | 1,230 | 41.07% |
| LNC240719P00027500 | 2024-04-25 3:44PM EDT | 27.50 | 1.75 | 1.85 | 1.95 | 0.00 | - | 4 | 511 | 39.99% |
| LNC240719P00030000 | 2024-04-25 12:19PM EDT | 30.00 | 3.44 | 3.30 | 3.40 | 0.00 | - | 2 | 298 | 38.77% |
| LNC240719P00032500 | 2024-04-25 9:35AM EDT | 32.50 | 4.85 | 5.20 | 5.40 | 0.00 | - | 2 | 816 | 41.07% |
| LNC240719P00035000 | 2024-04-04 3:09PM EDT | 35.00 | 5.35 | 6.10 | 7.70 | 0.00 | - | 1 | 152 | 45.80% |
| LNC240719P00037500 | 2024-03-28 11:22AM EDT | 37.50 | 6.50 | 8.80 | 10.00 | 0.00 | - | 1 | 1 | 47.22% |
© 2024 Yahoo. All rights reserved.