Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250620C00020000 | 2024-04-16 9:39AM EDT | 20.00 | 8.80 | 8.20 | 10.50 | 0.00 | - | 1 | 18 | 55.25% |
| LNC250620C00022500 | 2024-05-02 12:51PM EDT | 22.50 | 6.10 | 6.60 | 7.50 | 0.00 | - | 4 | 16 | 38.45% |
| LNC250620C00025000 | 2024-04-24 1:39PM EDT | 25.00 | 6.38 | 4.40 | 6.70 | 0.00 | - | 10 | 29 | 44.63% |
| LNC250620C00027500 | 2024-05-02 1:17PM EDT | 27.50 | 3.72 | 2.85 | 6.20 | 0.00 | - | 4 | 84 | 50.39% |
| LNC250620C00030000 | 2024-04-30 11:28AM EDT | 30.00 | 3.47 | 3.40 | 3.80 | 0.00 | - | 6 | 199 | 38.17% |
| LNC250620C00032500 | 2024-04-22 1:47PM EDT | 32.50 | 3.04 | 1.10 | 3.70 | 0.00 | - | 47 | 65 | 44.12% |
| LNC250620C00035000 | 2024-04-18 12:43PM EDT | 35.00 | 2.05 | 0.00 | 4.60 | 0.00 | - | 3 | 52 | 57.37% |
| LNC250620C00037500 | 2024-04-24 3:52PM EDT | 37.50 | 1.85 | 1.40 | 2.10 | 0.00 | - | 1 | 52 | 40.61% |
| LNC250620C00040000 | 2024-04-22 1:47PM EDT | 40.00 | 1.43 | 0.00 | 3.90 | 0.00 | - | 47 | 48 | 60.80% |
| LNC250620C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 52.27% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250620P00017500 | 2024-04-03 2:43PM EDT | 17.50 | 0.87 | 0.65 | 1.40 | 0.00 | - | 10 | 15 | 53.52% |
| LNC250620P00020000 | 2024-04-26 1:43PM EDT | 20.00 | 1.60 | 0.60 | 3.00 | 0.00 | - | 15 | 19 | 62.77% |
| LNC250620P00022500 | 2024-05-02 10:46AM EDT | 22.50 | 2.70 | 0.45 | 4.00 | 0.00 | - | 20 | 83 | 61.04% |
| LNC250620P00025000 | 2024-04-25 11:01AM EDT | 25.00 | 3.28 | 1.55 | 5.30 | 0.00 | - | 2 | 65 | 60.91% |
| LNC250620P00027500 | 2024-04-24 9:40AM EDT | 27.50 | 4.10 | 2.35 | 4.60 | 0.00 | - | 2 | 43 | 41.87% |
| LNC250620P00030000 | 2024-05-03 9:52AM EDT | 30.00 | 5.40 | 4.40 | 7.30 | -1.00 | -15.62% | 22 | 20 | 51.83% |
| LNC250620P00035000 | 2024-03-22 11:08AM EDT | 35.00 | 8.23 | 9.20 | 9.60 | 0.00 | - | 5 | 5 | 41.44% |
| LNC250620P00040000 | 2024-04-26 9:45AM EDT | 40.00 | 12.90 | 11.20 | 14.00 | 0.00 | - | 30 | 31 | 44.97% |
© 2024 Yahoo. All rights reserved.