Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018C00020000 | 2024-03-18 11:35AM EDT | 20.00 | 7.64 | 7.50 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| LNC241018C00022500 | 2024-05-01 9:40AM EDT | 22.50 | 6.00 | 6.30 | 7.80 | 0.00 | - | 1 | 63 | 52.22% |
| LNC241018C00025000 | 2024-05-02 12:56PM EDT | 25.00 | 3.40 | 4.30 | 5.20 | 0.00 | - | 20 | 22 | 47.63% |
| LNC241018C00027500 | 2024-05-03 9:36AM EDT | 27.50 | 2.80 | 2.65 | 3.30 | +0.79 | +39.30% | 1 | 30 | 39.58% |
| LNC241018C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 1.63 | 1.85 | 2.00 | +0.48 | +41.74% | 1 | 148 | 36.11% |
| LNC241018C00032500 | 2024-05-02 12:48PM EDT | 32.50 | 0.78 | 1.10 | 1.25 | 0.00 | - | 24 | 77 | 35.82% |
| LNC241018C00035000 | 2024-05-01 12:00PM EDT | 35.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 3,066 | 36.38% |
| LNC241018C00037500 | 2024-04-29 12:03PM EDT | 37.50 | 0.51 | 0.30 | 0.75 | 0.00 | - | 1 | 42 | 41.85% |
| LNC241018C00040000 | 2024-04-22 12:05PM EDT | 40.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 36.77% |
| LNC241018C00045000 | 2024-04-05 11:58AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241018P00015000 | 2024-03-15 11:39AM EDT | 15.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 5 | 10 | 68.02% |
| LNC241018P00017500 | 2024-04-12 12:39PM EDT | 17.50 | 0.32 | 0.15 | 0.25 | 0.00 | - | 2 | 13 | 48.73% |
| LNC241018P00020000 | 2024-04-02 12:20PM EDT | 20.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 14 | 46.92% |
| LNC241018P00022500 | 2024-05-02 3:59PM EDT | 22.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 159 | 41.21% |
| LNC241018P00025000 | 2024-05-02 10:42AM EDT | 25.00 | 2.10 | 1.40 | 1.50 | 0.00 | - | 50 | 92 | 38.82% |
| LNC241018P00027500 | 2024-05-02 12:58PM EDT | 27.50 | 3.30 | 2.40 | 2.55 | 0.00 | - | 10 | 571 | 37.87% |
| LNC241018P00030000 | 2024-05-02 9:39AM EDT | 30.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 49 | 36.40% |
| LNC241018P00032500 | 2024-04-29 11:28AM EDT | 32.50 | 5.61 | 5.30 | 5.50 | 0.00 | - | 1 | 20 | 33.91% |
| LNC241018P00035000 | 2024-05-02 9:48AM EDT | 35.00 | 8.60 | 7.30 | 7.80 | 0.00 | - | 8 | 8 | 38.48% |
| LNC241018P00037500 | 2024-04-08 9:51AM EDT | 37.50 | 8.00 | 9.00 | 10.30 | 0.00 | - | 4 | 54 | 45.02% |
© 2024 Yahoo. All rights reserved.