LNC - Lincoln National Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:20.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC230616C00020000 | 2023-06-02 3:12PM EDT | 2023-06-16 | 3.00 | 2.70 | 2.90 | +0.95 | +46.34% | 27 | 526 | 72.07% |
| LNC230721C00020000 | 2023-06-02 3:17PM EDT | 2023-07-21 | 3.42 | 3.10 | 3.30 | +0.96 | +39.02% | 7 | 846 | 54.39% |
| LNC231020C00020000 | 2023-06-02 1:21PM EDT | 2023-10-20 | 4.55 | 4.20 | 4.50 | +1.17 | +34.62% | 2 | 880 | 56.54% |
| LNC240119C00020000 | 2023-05-25 12:03PM EDT | 2024-01-19 | 4.02 | 4.90 | 5.30 | 0.00 | - | 3 | 323 | 55.86% |
| LNC240621C00020000 | 2023-05-10 11:56AM EDT | 2024-06-21 | 5.00 | 5.00 | 6.20 | 0.00 | - | - | 30 | 56.67% |
| LNC250117C00020000 | 2023-06-02 1:07PM EDT | 2025-01-17 | 6.00 | 5.20 | 6.60 | +1.00 | +20.00% | 25 | 645 | 49.51% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC230616P00020000 | 2023-06-02 3:03PM EDT | 2023-06-16 | 0.15 | 0.15 | 0.20 | -0.27 | -64.29% | 1,748 | 3,706 | 58.79% |
| LNC230721P00020000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 0.85 | 0.80 | 0.90 | -0.30 | -26.09% | 18 | 3,384 | 59.77% |
| LNC231020P00020000 | 2023-06-02 1:30PM EDT | 2023-10-20 | 2.00 | 2.00 | 2.10 | -0.63 | -23.95% | 103 | 866 | 60.45% |
| LNC240119P00020000 | 2023-06-01 1:17PM EDT | 2024-01-19 | 3.20 | 2.70 | 3.10 | 0.00 | - | 4 | 784 | 60.45% |
| LNC240621P00020000 | 2023-05-30 9:53AM EDT | 2024-06-21 | 3.90 | 3.00 | 3.80 | 0.00 | - | 2 | 3 | 52.91% |
| LNC250117P00020000 | 2023-06-02 10:26AM EDT | 2025-01-17 | 4.60 | 3.90 | 4.90 | -0.20 | -4.17% | 3 | 497 | 52.43% |
© 2023 Yahoo. All rights reserved.