Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
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 | 5.20 | 5.40 | 0.00 | - | 1 | 0 | 50.39% |
| LNC240517C00025000 | 2024-04-23 3:18PM EDT | 25.00 | 3.30 | 3.00 | 3.20 | -0.75 | -18.52% | 67 | 339 | 54.49% |
| LNC240517C00027500 | 2024-04-25 11:04AM EDT | 27.50 | 1.40 | 1.30 | 1.40 | -0.44 | -23.91% | 105 | 596 | 46.29% |
| LNC240517C00030000 | 2024-04-25 11:21AM EDT | 30.00 | 0.50 | 0.40 | 0.45 | -0.23 | -31.51% | 69 | 3,670 | 44.14% |
| LNC240517C00032500 | 2024-04-24 3:09PM EDT | 32.50 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 20 | 1,704 | 47.27% |
| LNC240517C00035000 | 2024-04-23 10:24AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,743 | 50.39% |
| 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 | 62.50% |
| LNC240517P00022500 | 2024-04-22 11:01AM EDT | 22.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 71 | 55.27% |
| LNC240517P00025000 | 2024-04-23 9:53AM EDT | 25.00 | 0.21 | 0.30 | 0.35 | 0.00 | - | 21 | 407 | 48.44% |
| LNC240517P00027500 | 2024-04-25 11:16AM EDT | 27.50 | 1.09 | 1.05 | 1.10 | +0.30 | +37.97% | 18 | 1,705 | 43.95% |
| LNC240517P00030000 | 2024-04-25 11:21AM EDT | 30.00 | 2.65 | 2.65 | 2.75 | +0.51 | +23.83% | 1 | 895 | 45.70% |
| LNC240517P00032500 | 2024-04-17 9:48AM EDT | 32.50 | 5.10 | 4.80 | 5.90 | 0.00 | - | 1 | 82 | 72.95% |
| LNC240517P00035000 | 2024-04-11 10:07AM EDT | 35.00 | 6.24 | 6.80 | 9.00 | 0.00 | - | 1 | 2 | 94.43% |
© 2024 Yahoo. All rights reserved.