Lincoln National Corporation (LNC)
NYSE - NYSE Delayed 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 | 4.20 | 7.60 | 0.00 | - | 1 | 0 | 87.70% |
| LNC240517C00025000 | 2024-04-25 2:56PM EDT | 25.00 | 3.32 | 2.40 | 3.40 | -0.73 | -18.02% | 147 | 339 | 56.74% |
| LNC240517C00027500 | 2024-04-25 2:25PM EDT | 27.50 | 1.45 | 1.45 | 1.55 | -0.39 | -21.20% | 118 | 596 | 48.15% |
| LNC240517C00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | -0.18 | -24.66% | 108 | 3,670 | 46.88% |
| LNC240517C00032500 | 2024-04-25 3:35PM EDT | 32.50 | 0.14 | 0.10 | 0.15 | -0.04 | -22.22% | 39 | 1,704 | 46.48% |
| LNC240517C00035000 | 2024-04-25 2:18PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 22 | 1,743 | 50.00% |
| LNC240517C00037500 | 2024-04-11 12:22PM EDT | 37.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 574 | 55.47% |
| LNC240517C00040000 | 2024-04-11 12:53PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 65.63% |
| LNC240517C00042500 | 2024-03-27 3:27PM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 250 | 250 | 75.00% |
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 | 0.05 | 0.00 | - | 3 | 12 | 65.23% |
| LNC240517P00022500 | 2024-04-22 11:01AM EDT | 22.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 4 | 71 | 54.69% |
| LNC240517P00025000 | 2024-04-25 12:56PM EDT | 25.00 | 0.30 | 0.25 | 0.30 | +0.09 | +42.86% | 1 | 407 | 48.93% |
| LNC240517P00027500 | 2024-04-25 1:38PM EDT | 27.50 | 1.05 | 0.90 | 1.00 | +0.26 | +32.91% | 28 | 1,705 | 44.82% |
| LNC240517P00030000 | 2024-04-25 11:21AM EDT | 30.00 | 2.65 | 2.40 | 2.95 | +0.51 | +23.83% | 1 | 895 | 50.39% |
| LNC240517P00032500 | 2024-04-17 9:48AM EDT | 32.50 | 5.10 | 4.40 | 6.00 | 0.00 | - | 1 | 82 | 75.68% |
| LNC240517P00035000 | 2024-04-11 10:07AM EDT | 35.00 | 6.24 | 6.60 | 9.00 | 0.00 | - | 1 | 2 | 100.68% |
© 2024 Yahoo. All rights reserved.