Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116C00012500 | 2024-02-13 11:26AM EDT | 12.50 | 14.28 | 12.10 | 16.90 | 0.00 | - | 5 | 13 | 68.02% |
| LNC260116C00015000 | 2024-04-16 12:52PM EDT | 15.00 | 13.27 | 10.70 | 15.50 | 0.00 | - | 10 | 45 | 70.41% |
| LNC260116C00017500 | 2024-04-23 9:41AM EDT | 17.50 | 11.70 | 8.50 | 12.30 | 0.00 | - | 10 | 58 | 49.98% |
| LNC260116C00020000 | 2024-04-24 9:47AM EDT | 20.00 | 10.00 | 7.10 | 9.70 | 0.00 | - | 10 | 62 | 39.23% |
| LNC260116C00022500 | 2024-04-16 3:01PM EDT | 22.50 | 7.80 | 7.00 | 8.00 | 0.00 | - | 10 | 155 | 37.62% |
| LNC260116C00025000 | 2024-04-26 9:45AM EDT | 25.00 | 6.50 | 4.50 | 6.70 | -0.50 | -7.14% | 1 | 120 | 37.79% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 27.50 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 37.22% |
| LNC260116C00030000 | 2024-04-26 12:26PM EDT | 30.00 | 4.40 | 2.35 | 4.50 | -0.24 | -5.17% | 7 | 243 | 36.84% |
| LNC260116C00032500 | 2024-04-11 10:30AM EDT | 32.50 | 4.20 | 3.40 | 3.70 | 0.00 | - | 12 | 72 | 36.76% |
| LNC260116C00035000 | 2024-04-17 3:41PM EDT | 35.00 | 2.88 | 2.80 | 3.00 | 0.00 | - | 1 | 1,066 | 36.41% |
| LNC260116C00037500 | 2024-03-11 9:30AM EDT | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 6.25% |
| LNC260116C00040000 | 2024-04-22 11:15AM EDT | 40.00 | 1.81 | 1.80 | 2.00 | 0.00 | - | 10 | 43 | 36.22% |
| LNC260116C00042500 | 2024-03-28 10:31AM EDT | 42.50 | 3.30 | 1.45 | 1.70 | 0.00 | - | 1 | 16 | 36.72% |
| LNC260116C00045000 | 2024-03-25 1:14PM EDT | 45.00 | 1.92 | 0.90 | 2.60 | 0.00 | - | 1 | 1 | 46.63% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116P00012500 | 2024-04-17 1:17PM EDT | 12.50 | 0.95 | 0.65 | 0.85 | 0.00 | - | 14 | 136 | 52.44% |
| LNC260116P00015000 | 2024-03-04 2:53PM EDT | 15.00 | 1.52 | 0.95 | 1.20 | 0.00 | - | 2 | 210 | 49.85% |
| LNC260116P00017500 | 2024-03-28 12:27PM EDT | 17.50 | 1.35 | 1.60 | 1.85 | 0.00 | - | 5 | 68 | 48.34% |
| LNC260116P00020000 | 2024-04-09 1:36PM EDT | 20.00 | 2.30 | 2.30 | 2.55 | 0.00 | - | 2 | 112 | 45.90% |
| LNC260116P00022500 | 2024-04-09 12:23PM EDT | 22.50 | 3.10 | 2.80 | 3.50 | 0.00 | - | 1 | 1,011 | 44.58% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 25.00 | 3.70 | 4.20 | 4.50 | 0.00 | - | 850 | 947 | 42.49% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 27.50 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 40.17% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 30.00 | 6.10 | 6.70 | 7.00 | 0.00 | - | 10 | 41 | 39.01% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 32.50 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 45.79% |
| LNC260116P00035000 | 2024-02-22 2:00PM EDT | 35.00 | 10.53 | 8.20 | 10.50 | 0.00 | - | 2 | 15 | 38.64% |
| LNC260116P00037500 | 2024-04-19 10:36AM EDT | 37.50 | 12.10 | 10.70 | 12.00 | 0.00 | - | 24 | 25 | 35.32% |
| LNC260116P00040000 | 2024-03-27 2:15PM EDT | 40.00 | 11.70 | 11.50 | 15.90 | 0.00 | - | 11 | 11 | 48.89% |
© 2024 Yahoo. All rights reserved.