Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00032500 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 43 | 1,802 | 49.61% |
| LNC240621C00032500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.20 | +0.04 | +33.33% | 68 | 1,305 | 32.52% |
| LNC240719C00032500 | 2024-05-03 1:10PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.40 | +0.16 | +94.12% | 67 | 1,227 | 32.47% |
| LNC240920C00032500 | 2024-05-03 3:18PM EDT | 2024-09-20 | 0.95 | 0.90 | 1.00 | +0.25 | +35.71% | 92 | 877 | 35.21% |
| LNC241018C00032500 | 2024-05-03 10:10AM EDT | 2024-10-18 | 1.16 | 1.10 | 1.20 | +0.38 | +48.72% | 13 | 77 | 35.16% |
| LNC241115C00032500 | 2024-05-03 11:39AM EDT | 2024-11-15 | 1.35 | 1.35 | 1.50 | +0.41 | +43.62% | 5 | 30 | 36.60% |
| LNC250117C00032500 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.80 | 1.75 | 1.90 | +0.65 | +56.52% | 3 | 885 | 36.38% |
| LNC250620C00032500 | 2024-04-22 1:47PM EDT | 2025-06-20 | 3.04 | 2.65 | 2.80 | 0.00 | - | 47 | 65 | 36.60% |
| LNC260116C00032500 | 2024-05-02 10:49AM EDT | 2026-01-16 | 2.65 | 3.40 | 3.70 | 0.00 | - | 1 | 85 | 35.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00032500 | 2024-05-02 10:17AM EDT | 2024-05-17 | 5.60 | 4.10 | 4.60 | 0.00 | - | 4 | 25 | 59.38% |
| LNC240621P00032500 | 2024-05-03 12:00PM EDT | 2024-06-21 | 4.70 | 3.00 | 4.60 | -0.90 | -16.07% | 111 | 379 | 32.52% |
| LNC240719P00032500 | 2024-04-25 9:35AM EDT | 2024-07-19 | 4.70 | 4.70 | 4.90 | -0.15 | -3.09% | 2 | 816 | 35.25% |
| LNC240920P00032500 | 2024-05-01 11:45AM EDT | 2024-09-20 | 5.93 | 5.10 | 5.40 | 0.00 | - | 8 | 296 | 35.23% |
| LNC241018P00032500 | 2024-05-03 3:44PM EDT | 2024-10-18 | 5.50 | 5.40 | 6.40 | -0.11 | -1.96% | 3 | 20 | 46.51% |
| LNC241115P00032500 | 2024-04-12 10:34AM EDT | 2024-11-15 | 5.90 | 5.70 | 5.90 | 0.00 | - | 15 | 15 | 36.62% |
| LNC250117P00032500 | 2024-05-03 10:13AM EDT | 2025-01-17 | 6.16 | 6.10 | 6.30 | +0.16 | +2.67% | 3 | 179 | 36.40% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 2026-01-16 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 46.96% |
© 2024 Yahoo. All rights reserved.