Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00030000 | 2024-04-30 12:29PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 100 | 3,714 | 50.39% |
| LNC240621C00030000 | 2024-04-30 12:46PM EDT | 2024-06-21 | 0.76 | 0.70 | 0.80 | -0.19 | -20.00% | 26 | 2,987 | 40.77% |
| LNC240719C00030000 | 2024-04-26 9:53AM EDT | 2024-07-19 | 1.21 | 0.95 | 1.05 | 0.00 | - | 10 | 1,426 | 38.28% |
| LNC240920C00030000 | 2024-04-26 12:29PM EDT | 2024-09-20 | 1.85 | 1.60 | 1.70 | 0.00 | - | 2 | 682 | 38.62% |
| LNC241018C00030000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 2.35 | 1.80 | 1.90 | 0.00 | - | 8 | 150 | 38.06% |
| LNC241115C00030000 | 2024-04-22 9:35AM EDT | 2024-11-15 | 2.35 | 2.10 | 2.20 | 0.00 | - | 1 | 41 | 39.06% |
| LNC250117C00030000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 2.75 | 2.45 | 2.60 | 0.00 | - | 3 | 1,488 | 38.38% |
| LNC250620C00030000 | 2024-04-30 11:28AM EDT | 2025-06-20 | 3.47 | 3.30 | 3.50 | -0.03 | -0.86% | 6 | 193 | 38.17% |
| LNC260116C00030000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 4.50 | 4.00 | 4.40 | 0.00 | - | 1 | 250 | 37.39% |
| LNC260618C00030000 | 2024-04-01 10:21AM EDT | 2026-06-18 | 8.00 | 4.50 | 4.90 | 0.00 | - | 24 | 25 | 36.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00030000 | 2024-04-29 11:22AM EDT | 2024-05-17 | 2.30 | 2.80 | 2.95 | 0.00 | - | 10 | 905 | 52.73% |
| LNC240621P00030000 | 2024-04-25 1:20PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.20 | 0.00 | - | 7 | 701 | 37.94% |
| LNC240719P00030000 | 2024-04-29 1:36PM EDT | 2024-07-19 | 3.10 | 3.50 | 3.60 | 0.00 | - | 13 | 311 | 39.26% |
| LNC240920P00030000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 4.00 | 4.00 | 4.20 | 0.00 | - | 8 | 431 | 38.57% |
| LNC241018P00030000 | 2024-04-26 12:47PM EDT | 2024-10-18 | 4.30 | 4.30 | 4.50 | 0.00 | - | 3 | 37 | 39.38% |
| LNC241115P00030000 | 2024-04-09 9:43AM EDT | 2024-11-15 | 3.50 | 4.60 | 4.80 | 0.00 | - | 4 | 23 | 40.26% |
| LNC250117P00030000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 4.57 | 5.00 | 5.20 | 0.00 | - | 5 | 164 | 39.43% |
| LNC250620P00030000 | 2024-04-17 1:27PM EDT | 2025-06-20 | 6.40 | 5.90 | 6.10 | 0.00 | - | 7 | 20 | 39.01% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 2026-01-16 | 6.10 | 6.90 | 7.20 | 0.00 | - | 10 | 41 | 39.49% |
| LNC260618P00030000 | 2024-04-22 3:22PM EDT | 2026-06-18 | 6.57 | 7.10 | 7.70 | 0.00 | - | 1 | 2 | 38.55% |
© 2024 Yahoo. All rights reserved.