Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:27.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00027500 | 2024-04-30 3:35PM EDT | 2024-05-17 | 1.20 | 1.20 | 1.25 | -0.35 | -22.58% | 56 | 655 | 51.90% |
| LNC240621C00027500 | 2024-04-30 1:50PM EDT | 2024-06-21 | 1.80 | 1.70 | 1.75 | -0.38 | -17.43% | 6 | 803 | 42.87% |
| LNC240719C00027500 | 2024-04-29 9:47AM EDT | 2024-07-19 | 2.35 | 1.90 | 2.00 | 0.00 | - | 3 | 166 | 39.53% |
| LNC240920C00027500 | 2024-04-18 2:13PM EDT | 2024-09-20 | 2.75 | 2.60 | 2.70 | 0.00 | - | 10 | 65 | 39.87% |
| LNC241018C00027500 | 2024-04-23 9:33AM EDT | 2024-10-18 | 3.40 | 2.80 | 2.90 | 0.00 | - | 1 | 32 | 39.16% |
| LNC241115C00027500 | 2024-04-23 10:08AM EDT | 2024-11-15 | 4.00 | 3.00 | 3.20 | 0.00 | - | 20 | 58 | 40.06% |
| LNC250117C00027500 | 2024-04-26 3:49PM EDT | 2025-01-17 | 3.57 | 3.40 | 3.60 | -0.09 | -2.46% | 2 | 1,350 | 39.28% |
| LNC250620C00027500 | 2024-04-25 9:42AM EDT | 2025-06-20 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 82 | 39.01% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 2026-01-16 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 38.97% |
| LNC260618C00027500 | 2024-04-18 1:26PM EDT | 2026-06-18 | 4.45 | 5.00 | 5.80 | 0.00 | - | 20 | 20 | 36.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00027500 | 2024-04-30 3:31PM EDT | 2024-05-17 | 1.20 | 1.20 | 1.25 | +0.28 | +30.43% | 62 | 1,742 | 49.85% |
| LNC240621P00027500 | 2024-04-30 12:01PM EDT | 2024-06-21 | 1.50 | 1.55 | 1.65 | +0.23 | +18.11% | 4 | 2,379 | 38.67% |
| LNC240719P00027500 | 2024-04-30 11:17AM EDT | 2024-07-19 | 1.90 | 2.00 | 2.10 | +0.25 | +15.15% | 30 | 559 | 40.04% |
| LNC240920P00027500 | 2024-04-29 12:14PM EDT | 2024-09-20 | 2.30 | 2.60 | 2.65 | 0.00 | - | 14 | 1,215 | 38.06% |
| LNC241018P00027500 | 2024-04-29 1:53PM EDT | 2024-10-18 | 2.65 | 2.90 | 3.00 | 0.00 | - | 39 | 556 | 39.53% |
| LNC241115P00027500 | 2024-04-15 11:36AM EDT | 2024-11-15 | 3.10 | 3.20 | 3.30 | 0.00 | - | - | 10 | 40.38% |
| LNC250117P00027500 | 2024-04-22 12:37PM EDT | 2025-01-17 | 3.50 | 3.60 | 3.80 | 0.00 | - | 15 | 1,070 | 40.67% |
| LNC250620P00027500 | 2024-04-24 9:40AM EDT | 2025-06-20 | 4.10 | 4.50 | 4.70 | 0.00 | - | 2 | 43 | 40.14% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 2026-01-16 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 39.19% |
| LNC260618P00027500 | 2024-04-09 10:41AM EDT | 2026-06-18 | 5.35 | 5.90 | 6.40 | 0.00 | - | 5 | 15 | 40.32% |
© 2024 Yahoo. All rights reserved.