Canada markets closed

Lincoln National Corporation (LNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.93-0.15 (-0.47%)
At close: 04:00PM EDT
32.42 +0.49 (+1.53%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:20.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC240419C000200002024-03-21 10:30AM EDT2024-04-199.5011.8012.500.00-1095125.78%
LNC240621C000200002024-03-21 3:01PM EDT2024-06-2110.0010.6013.700.00-427364.06%
LNC240719C000200002024-03-28 11:08AM EDT2024-07-1911.9910.1012.90+0.39+3.36%17684.13%
LNC240920C000200002024-03-22 9:30AM EDT2024-09-2010.3610.1012.200.00-19246.63%
LNC241018C000200002024-03-18 11:35AM EDT2024-10-187.6410.2013.400.00--573.10%
LNC241115C000200002024-03-13 9:35AM EDT2024-11-157.4011.6012.300.00--843.95%
LNC250117C000200002024-03-28 11:56AM EDT2025-01-1712.4111.6012.40+0.71+6.07%178741.50%
LNC250620C000200002024-03-27 10:00AM EDT2025-06-2012.3612.3014.800.00-5551.25%
LNC260116C000200002024-03-27 3:20PM EDT2026-01-1612.7112.7013.300.00-25339.53%
LNC260618C000200002024-03-25 11:20AM EDT2026-06-1811.1010.6015.200.00-161652.93%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC240419P000200002024-03-27 3:44PM EDT2024-04-190.030.000.050.00-52,12785.94%
LNC240517P000200002024-03-15 12:52PM EDT2024-05-170.190.000.300.00--976.95%
LNC240621P000200002024-03-22 9:30AM EDT2024-06-210.100.000.550.00-12,99767.48%
LNC240719P000200002024-03-21 9:32AM EDT2024-07-190.240.050.350.00-46554.39%
LNC240920P000200002024-03-21 10:51AM EDT2024-09-200.350.250.350.00-111549.76%
LNC241018P000200002024-03-27 10:05AM EDT2024-10-180.400.350.450.00-31249.41%
LNC241115P000200002024-03-28 1:38PM EDT2024-11-150.560.500.60-0.04-6.67%1001,11950.29%
LNC250117P000200002024-03-28 9:35AM EDT2025-01-170.700.700.80-0.20-22.22%104,10648.80%
LNC260116P000200002024-03-26 10:55AM EDT2026-01-162.201.852.250.00-111148.87%