Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 2024-06-21 | 7.60 | 7.90 | 8.30 | 0.00 | - | 40 | 53 | 65.92% |
| LNC240719C00020000 | 2024-04-10 9:43AM EDT | 2024-07-19 | 9.60 | 7.60 | 9.90 | 0.00 | - | 22 | 64 | 79.05% |
| LNC240920C00020000 | 2024-04-04 3:52PM EDT | 2024-09-20 | 10.98 | 8.10 | 9.70 | 0.00 | - | 25 | 94 | 63.43% |
| LNC241018C00020000 | 2024-03-18 11:35AM EDT | 2024-10-18 | 7.64 | 7.50 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| LNC241115C00020000 | 2024-03-13 9:35AM EDT | 2024-11-15 | 7.40 | 9.60 | 9.80 | 0.00 | - | - | 8 | 69.14% |
| LNC250117C00020000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 9.40 | 8.50 | 8.70 | 0.00 | - | 1 | 793 | 43.48% |
| LNC250620C00020000 | 2024-04-16 9:39AM EDT | 2025-06-20 | 8.80 | 8.90 | 9.10 | 0.00 | - | 1 | 18 | 40.26% |
| LNC260116C00020000 | 2024-04-24 9:47AM EDT | 2026-01-16 | 10.00 | 7.10 | 9.70 | 0.00 | - | 10 | 62 | 39.23% |
| LNC260618C00020000 | 2024-04-16 12:39PM EDT | 2026-06-18 | 9.70 | 8.10 | 10.00 | +0.03 | +0.31% | 1 | 18 | 37.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00020000 | 2024-04-17 2:23PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 65.63% |
| LNC240621P00020000 | 2024-04-19 10:23AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.50 | 0.00 | - | 40 | 2,997 | 65.04% |
| LNC240719P00020000 | 2024-04-25 9:58AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | 0.00 | - | 50 | 94 | 48.93% |
| LNC240920P00020000 | 2024-04-18 11:51AM EDT | 2024-09-20 | 0.51 | 0.35 | 0.45 | 0.00 | - | 1 | 126 | 46.24% |
| LNC241018P00020000 | 2024-04-02 12:20PM EDT | 2024-10-18 | 0.45 | 0.50 | 0.60 | 0.00 | - | 2 | 14 | 46.53% |
| LNC241115P00020000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 0.70 | 0.70 | 0.80 | 0.00 | - | 30 | 1,282 | 47.85% |
| LNC250117P00020000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 1.10 | 0.90 | 1.00 | 0.00 | - | 1 | 4,096 | 45.53% |
| LNC250620P00020000 | 2024-04-26 1:43PM EDT | 2025-06-20 | 1.60 | 1.55 | 1.65 | +0.10 | +6.67% | 15 | 4 | 45.04% |
| LNC260116P00020000 | 2024-04-09 1:36PM EDT | 2026-01-16 | 2.30 | 2.30 | 2.55 | 0.00 | - | 2 | 112 | 45.90% |
© 2024 Yahoo. All rights reserved.