Canada markets close in 1 hour 30 minutes

Lincoln National Corporation (LNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.57-1.28 (-3.29%)
As of 02:30PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC221216C000225002022-11-15 11:23AM EST22.5012.0015.0015.200.00-10100.78%
LNC221216C000250002022-11-16 2:58PM EST25.0010.4512.4012.700.00--1104.30%
LNC221216C000300002022-11-18 12:42PM EST30.007.827.607.800.00-231163.87%
LNC221216C000325002022-11-23 1:17PM EST32.506.705.105.400.00-154958.59%
LNC221216C000350002022-11-28 12:40PM EST35.003.403.003.20-0.80-19.05%939548.39%
LNC221216C000375002022-11-28 1:43PM EST37.501.551.351.50-0.85-35.42%1574642.87%
LNC221216C000400002022-11-28 1:46PM EST40.000.500.450.55-0.50-50.00%2589041.21%
LNC221216C000425002022-11-28 1:42PM EST42.500.120.100.20-0.13-52.00%10343343.26%
LNC221216C000450002022-11-21 1:34PM EST45.000.150.000.300.00-62753.13%
LNC221216C000475002022-11-18 1:27PM EST47.500.070.000.100.00-12352.73%
LNC221216C000500002022-11-21 10:42AM EST50.000.010.000.100.00-12762.11%
LNC221216C000525002022-11-23 10:59AM EST52.500.050.000.100.00-86970.70%
LNC221216C000550002022-11-23 1:48PM EST55.000.100.000.100.00-220978.91%
LNC221216C000575002022-10-31 1:44PM EST57.501.900.000.100.00-310286.33%
LNC221216C000600002022-11-09 10:16AM EST60.000.090.000.100.00-110393.36%
LNC221216C000625002022-11-02 10:21AM EST62.500.530.000.050.00--6192.19%
LNC221216C000650002022-11-02 1:26PM EST65.000.250.000.100.00-279106.64%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC221216P000200002022-11-18 2:10PM EST20.000.030.000.250.00-1010151.17%
LNC221216P000225002022-11-14 10:08AM EST22.500.070.000.100.00-212108.59%
LNC221216P000250002022-11-03 1:17PM EST25.000.200.000.100.00--488.28%
LNC221216P000275002022-11-28 10:24AM EST27.500.050.000.10+0.02+66.67%354570.31%
LNC221216P000300002022-11-28 10:47AM EST30.000.100.050.100.00-31,81257.03%
LNC221216P000325002022-11-28 11:46AM EST32.500.150.100.200.00-467150.49%
LNC221216P000350002022-11-28 11:39AM EST35.000.450.450.50+0.10+28.57%8063143.46%
LNC221216P000375002022-11-28 11:09AM EST37.501.151.251.40+0.35+43.75%2715141.99%
LNC221216P000400002022-11-28 11:11AM EST40.002.602.802.95+0.40+18.18%23540.14%
LNC221216P000425002022-11-18 12:10PM EST42.504.904.905.200.00-1247.27%
LNC221216P000450002022-11-28 10:11AM EST45.007.047.307.60+0.74+11.75%32854.69%
LNC221216P000475002022-11-03 11:52AM EST47.5012.309.9010.100.00-1367855.86%
LNC221216P000500002022-11-14 11:54AM EST50.0016.1012.4012.600.00-12365.63%
LNC221216P000525002022-10-25 8:56AM EST52.503.7013.6014.000.00--00.00%
LNC221216P000550002022-11-01 12:08PM EST55.003.4917.4017.600.00-2082.81%