Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00025000 | 2024-05-02 10:39AM EDT | 2024-05-17 | 1.74 | 1.40 | 1.65 | -1.81 | -50.99% | 37 | 606 | 44.63% |
| LNC240621C00025000 | 2024-05-02 10:41AM EDT | 2024-06-21 | 2.20 | 2.15 | 2.25 | -1.10 | -33.33% | 3 | 607 | 41.90% |
| LNC240719C00025000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 4.30 | 2.35 | 2.45 | 0.00 | - | 1 | 48 | 38.06% |
| LNC240920C00025000 | 2024-05-02 9:39AM EDT | 2024-09-20 | 3.70 | 3.00 | 3.10 | -0.40 | -9.76% | 8 | 91 | 38.92% |
| LNC241018C00025000 | 2024-04-08 2:30PM EDT | 2024-10-18 | 6.90 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 38.50% |
| LNC241115C00025000 | 2024-04-29 9:52AM EDT | 2024-11-15 | 4.95 | 3.40 | 3.60 | 0.00 | - | 10 | 21 | 39.75% |
| LNC250117C00025000 | 2024-04-22 2:16PM EDT | 2025-01-17 | 5.51 | 3.70 | 4.00 | 0.00 | - | 1 | 612 | 39.38% |
| LNC250620C00025000 | 2024-04-24 1:39PM EDT | 2025-06-20 | 6.38 | 3.20 | 4.70 | 0.00 | - | 10 | 29 | 37.82% |
| LNC260116C00025000 | 2024-04-30 9:46AM EDT | 2026-01-16 | 5.70 | 5.20 | 5.40 | -0.80 | -12.31% | 14 | 132 | 36.21% |
| LNC260618C00025000 | 2024-04-16 10:40AM EDT | 2026-06-18 | 6.70 | 3.70 | 5.90 | 0.00 | - | - | 3 | 35.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00025000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 37 | 1,331 | 40.33% |
| LNC240621P00025000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 0.80 | 0.75 | 0.80 | +0.30 | +60.00% | 20 | 1,373 | 34.18% |
| LNC240719P00025000 | 2024-05-02 10:32AM EDT | 2024-07-19 | 1.05 | 1.15 | 1.25 | +0.25 | +31.25% | 63 | 1,313 | 37.40% |
| LNC240920P00025000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 1.80 | 1.75 | 1.80 | +0.50 | +38.46% | 5 | 162 | 36.82% |
| LNC241018P00025000 | 2024-05-02 10:42AM EDT | 2024-10-18 | 2.10 | 2.05 | 2.15 | +0.50 | +31.25% | 50 | 57 | 38.82% |
| LNC241115P00025000 | 2024-04-16 9:59AM EDT | 2024-11-15 | 2.42 | 2.35 | 2.40 | 0.00 | - | 21 | 129 | 39.36% |
| LNC250117P00025000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 2.90 | 2.75 | 2.90 | +0.55 | +23.40% | 18 | 2,092 | 40.22% |
| LNC250620P00025000 | 2024-04-25 11:01AM EDT | 2025-06-20 | 3.28 | 3.60 | 3.80 | 0.00 | - | 2 | 65 | 40.39% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 3.70 | 4.60 | 7.30 | 0.00 | - | 850 | 947 | 60.50% |
© 2024 Yahoo. All rights reserved.