Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC230421C00012500 | 2023-03-23 1:17PM EDT | 12.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNC230421C00015000 | 2023-03-20 12:19PM EDT | 15.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNC230421C00017500 | 2023-03-22 2:18PM EDT | 17.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LNC230421C00020000 | 2023-03-23 3:44PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| LNC230421C00022500 | 2023-03-23 3:37PM EDT | 22.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| LNC230421C00025000 | 2023-03-23 3:47PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| LNC230421C00027500 | 2023-03-22 3:51PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| LNC230421C00030000 | 2023-03-23 2:26PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LNC230421C00032500 | 2023-03-23 10:05AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LNC230421C00035000 | 2023-03-22 3:28PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LNC230421C00037500 | 2023-03-21 2:35PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LNC230421C00040000 | 2023-03-15 11:07AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LNC230421C00042500 | 2023-03-02 11:18AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LNC230421C00045000 | 2023-02-15 11:06AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 152 | 126.56% |
| LNC230421C00047500 | 2023-01-31 4:09PM EDT | 47.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 45 | 766 | 162.11% |
| LNC230421C00050000 | 2023-02-10 4:26PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 195.70% |
| LNC230421C00052500 | 2023-01-11 10:44AM EDT | 52.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 146.48% |
| LNC230421C00055000 | 2023-03-10 10:30AM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LNC230421C00057500 | 2023-03-22 1:56PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LNC230421C00060000 | 2023-03-22 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LNC230421C00062500 | 2022-11-02 9:49AM EDT | 62.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| LNC230421C00065000 | 2022-12-20 10:44AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 343 | 189.45% |
| LNC230421C00070000 | 2023-02-10 3:14PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 167.19% |
| LNC230421C00075000 | 2023-03-17 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC230421P00012500 | 2023-03-23 11:45AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LNC230421P00015000 | 2023-03-23 3:45PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| LNC230421P00017500 | 2023-03-23 3:36PM EDT | 17.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LNC230421P00020000 | 2023-03-23 3:56PM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| LNC230421P00022500 | 2023-03-23 2:43PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LNC230421P00025000 | 2023-03-22 3:35PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| LNC230421P00027500 | 2023-03-22 3:53PM EDT | 27.50 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNC230421P00030000 | 2023-03-23 2:05PM EDT | 30.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LNC230421P00032500 | 2023-03-23 2:17PM EDT | 32.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LNC230421P00035000 | 2023-03-23 3:00PM EDT | 35.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNC230421P00037500 | 2023-03-13 1:35PM EDT | 37.50 | 15.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNC230421P00040000 | 2023-03-20 12:34PM EDT | 40.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNC230421P00042500 | 2023-03-15 9:37AM EDT | 42.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LNC230421P00045000 | 2023-02-13 11:06AM EDT | 45.00 | 11.25 | 23.00 | 23.20 | 0.00 | - | 2 | 162 | 0.00% |
| LNC230421P00047500 | 2023-03-01 4:02PM EDT | 47.50 | 16.64 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LNC230421P00050000 | 2023-02-17 1:28PM EDT | 50.00 | 16.30 | 29.70 | 30.20 | 0.00 | - | 10 | 10 | 191.99% |
| LNC230421P00052500 | 2023-03-10 10:30AM EDT | 52.50 | 25.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNC230421P00055000 | 2022-11-16 4:19PM EDT | 55.00 | 20.00 | 25.70 | 26.40 | 0.00 | - | 2 | 154 | 0.00% |
| LNC230421P00057500 | 2022-10-03 12:17PM EDT | 57.50 | 13.75 | 8.20 | 8.60 | 0.00 | - | 2 | 5 | 0.00% |
| LNC230421P00060000 | 2022-09-07 10:27AM EDT | 60.00 | 15.30 | 14.30 | 15.00 | 0.00 | - | - | 6 | 0.00% |
| LNC230421P00070000 | 2022-10-13 1:59PM EDT | 70.00 | 21.92 | 33.80 | 35.10 | 0.00 | - | 50 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
