Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00022500 | 2024-04-04 11:05AM EDT | 22.50 | 9.36 | 5.50 | 6.60 | 0.00 | - | 1 | 0 | 112.31% |
| LNC240517C00025000 | 2024-05-03 10:25AM EDT | 25.00 | 3.20 | 3.10 | 3.50 | +0.98 | +44.14% | 80 | 687 | 54.88% |
| LNC240517C00027500 | 2024-05-03 3:56PM EDT | 27.50 | 1.10 | 1.05 | 1.15 | +0.60 | +120.00% | 46 | 1,731 | 37.50% |
| LNC240517C00030000 | 2024-05-03 3:32PM EDT | 30.00 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 1,058 | 4,345 | 32.81% |
| LNC240517C00032500 | 2024-05-03 3:53PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 43 | 1,802 | 44.14% |
| LNC240517C00035000 | 2024-04-29 12:36PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,734 | 54.69% |
| LNC240517C00037500 | 2024-04-11 12:22PM EDT | 37.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 5 | 574 | 94.14% |
| LNC240517C00040000 | 2024-04-11 12:53PM EDT | 40.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 101.56% |
| LNC240517C00042500 | 2024-03-27 3:27PM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 250 | 250 | 92.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00020000 | 2024-04-17 2:23PM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 12 | 129.69% |
| LNC240517P00022500 | 2024-05-02 12:10PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 71 | 93.36% |
| LNC240517P00025000 | 2024-05-03 3:52PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 27 | 1,408 | 44.92% |
| LNC240517P00027500 | 2024-05-03 3:51PM EDT | 27.50 | 0.45 | 0.40 | 0.45 | -0.75 | -62.50% | 287 | 1,847 | 32.72% |
| LNC240517P00030000 | 2024-05-03 11:10AM EDT | 30.00 | 2.30 | 1.90 | 2.05 | -1.00 | -30.30% | 10 | 904 | 32.81% |
| LNC240517P00032500 | 2024-05-02 10:17AM EDT | 32.50 | 5.60 | 4.10 | 4.60 | 0.00 | - | 4 | 25 | 61.52% |
| LNC240517P00035000 | 2024-04-11 10:07AM EDT | 35.00 | 6.24 | 4.80 | 7.00 | 0.00 | - | 1 | 2 | 70.12% |
© 2024 Yahoo. All rights reserved.