Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117C00010000 | 2023-11-06 2:12PM EDT | 10.00 | 13.70 | 13.10 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| LNC250117C00012500 | 2024-04-22 2:39PM EDT | 12.50 | 16.10 | 14.10 | 18.30 | 0.00 | - | 24 | 122 | 120.26% |
| LNC250117C00015000 | 2024-04-10 11:29AM EDT | 15.00 | 14.70 | 11.80 | 15.00 | 0.00 | - | 20 | 150 | 81.88% |
| LNC250117C00017500 | 2024-04-08 11:17AM EDT | 17.50 | 13.50 | 9.80 | 13.10 | 0.00 | - | 10 | 140 | 78.13% |
| LNC250117C00020000 | 2024-04-24 9:51AM EDT | 20.00 | 9.40 | 9.30 | 9.50 | 0.00 | - | 1 | 793 | 44.73% |
| LNC250117C00022500 | 2024-04-17 3:16PM EDT | 22.50 | 6.23 | 7.30 | 7.60 | 0.00 | - | 2 | 459 | 43.34% |
| LNC250117C00025000 | 2024-04-22 2:15PM EDT | 25.00 | 5.51 | 5.60 | 5.80 | 0.00 | - | 1 | 612 | 40.50% |
| LNC250117C00027500 | 2024-04-22 3:29PM EDT | 27.50 | 4.20 | 4.20 | 4.40 | 0.00 | - | 15 | 1,330 | 39.75% |
| LNC250117C00030000 | 2024-04-23 11:34AM EDT | 30.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 6 | 1,489 | 38.45% |
| LNC250117C00032500 | 2024-04-24 2:50PM EDT | 32.50 | 2.16 | 2.15 | 2.30 | +0.11 | +5.37% | 12 | 869 | 37.79% |
| LNC250117C00035000 | 2024-04-23 9:30AM EDT | 35.00 | 1.50 | 1.50 | 1.60 | 0.00 | - | 2 | 766 | 37.01% |
| LNC250117C00037500 | 2024-04-15 2:50PM EDT | 37.50 | 1.07 | 1.05 | 1.15 | 0.00 | - | 1 | 533 | 37.18% |
| LNC250117C00040000 | 2024-04-09 1:24PM EDT | 40.00 | 1.25 | 0.70 | 0.85 | 0.00 | - | 20 | 434 | 37.72% |
| LNC250117C00042500 | 2024-04-12 1:31PM EDT | 42.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 3 | 751 | 37.70% |
| LNC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.93 | 0.35 | 0.45 | 0.00 | - | 10 | 11 | 38.28% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 8 | 56 | 75.20% |
| LNC250117P00012500 | 2024-03-08 3:16PM EDT | 12.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 4 | 3,267 | 70.26% |
| LNC250117P00015000 | 2024-04-15 2:46PM EDT | 15.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 2 | 508 | 54.15% |
| LNC250117P00017500 | 2024-04-23 12:44PM EDT | 17.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 22,274 | 49.07% |
| LNC250117P00020000 | 2024-04-17 10:49AM EDT | 20.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 1 | 4,096 | 45.70% |
| LNC250117P00022500 | 2024-04-22 12:55PM EDT | 22.50 | 1.60 | 1.35 | 1.50 | 0.00 | - | 1 | 2,589 | 44.07% |
| LNC250117P00025000 | 2024-04-18 2:47PM EDT | 25.00 | 2.73 | 2.10 | 2.25 | 0.00 | - | 1 | 2,092 | 41.72% |
| LNC250117P00027500 | 2024-04-22 12:37PM EDT | 27.50 | 3.50 | 3.10 | 3.30 | 0.00 | - | 15 | 1,070 | 40.31% |
| LNC250117P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 4.57 | 4.40 | 4.60 | -0.33 | -6.73% | 5 | 164 | 38.99% |
| LNC250117P00032500 | 2024-04-23 10:51AM EDT | 32.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 3 | 179 | 38.34% |
| LNC250117P00035000 | 2024-04-04 3:09PM EDT | 35.00 | 6.85 | 7.70 | 7.90 | 0.00 | - | 1 | 278 | 36.48% |
| LNC250117P00037500 | 2024-04-22 3:20PM EDT | 37.50 | 10.00 | 9.00 | 9.90 | 0.00 | - | 3 | 253 | 35.89% |
| LNC250117P00040000 | 2024-03-27 1:42PM EDT | 40.00 | 10.19 | 11.80 | 12.10 | 0.00 | - | 1 | 14 | 36.23% |
| LNC250117P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 12.30 | 14.00 | 14.30 | 0.00 | - | 1 | 10 | 34.91% |
| LNC250117P00045000 | 2024-04-08 9:46AM EDT | 45.00 | 14.60 | 14.70 | 16.80 | 0.00 | - | - | 1 | 38.33% |
© 2024 Yahoo. All rights reserved.