Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNC240419C00020000 | 2024-03-21 10:30AM EDT | 2024-04-19 | 9.50 | 11.80 | 12.50 | 0.00 | - | 10 | 95 | 125.78% |
LNC240621C00020000 | 2024-03-21 3:01PM EDT | 2024-06-21 | 10.00 | 10.60 | 13.70 | 0.00 | - | 4 | 273 | 64.06% |
LNC240719C00020000 | 2024-03-28 11:08AM EDT | 2024-07-19 | 11.99 | 10.10 | 12.90 | +0.39 | +3.36% | 1 | 76 | 84.13% |
LNC240920C00020000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 10.36 | 10.10 | 12.20 | 0.00 | - | 1 | 92 | 46.63% |
LNC241018C00020000 | 2024-03-18 11:35AM EDT | 2024-10-18 | 7.64 | 10.20 | 13.40 | 0.00 | - | - | 5 | 73.10% |
LNC241115C00020000 | 2024-03-13 9:35AM EDT | 2024-11-15 | 7.40 | 11.60 | 12.30 | 0.00 | - | - | 8 | 43.95% |
LNC250117C00020000 | 2024-03-28 11:56AM EDT | 2025-01-17 | 12.41 | 11.60 | 12.40 | +0.71 | +6.07% | 1 | 787 | 41.50% |
LNC250620C00020000 | 2024-03-27 10:00AM EDT | 2025-06-20 | 12.36 | 12.30 | 14.80 | 0.00 | - | 5 | 5 | 51.25% |
LNC260116C00020000 | 2024-03-27 3:20PM EDT | 2026-01-16 | 12.71 | 12.70 | 13.30 | 0.00 | - | 2 | 53 | 39.53% |
LNC260618C00020000 | 2024-03-25 11:20AM EDT | 2026-06-18 | 11.10 | 10.60 | 15.20 | 0.00 | - | 16 | 16 | 52.93% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNC240419P00020000 | 2024-03-27 3:44PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,127 | 85.94% |
LNC240517P00020000 | 2024-03-15 12:52PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.30 | 0.00 | - | - | 9 | 76.95% |
LNC240621P00020000 | 2024-03-22 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 2,997 | 67.48% |
LNC240719P00020000 | 2024-03-21 9:32AM EDT | 2024-07-19 | 0.24 | 0.05 | 0.35 | 0.00 | - | 4 | 65 | 54.39% |
LNC240920P00020000 | 2024-03-21 10:51AM EDT | 2024-09-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 115 | 49.76% |
LNC241018P00020000 | 2024-03-27 10:05AM EDT | 2024-10-18 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 12 | 49.41% |
LNC241115P00020000 | 2024-03-28 1:38PM EDT | 2024-11-15 | 0.56 | 0.50 | 0.60 | -0.04 | -6.67% | 100 | 1,119 | 50.29% |
LNC250117P00020000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 10 | 4,106 | 48.80% |
LNC260116P00020000 | 2024-03-26 10:55AM EDT | 2026-01-16 | 2.20 | 1.85 | 2.25 | 0.00 | - | 1 | 111 | 48.87% |