Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:27.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00027500 | 2024-04-23 11:43AM EDT | 2024-05-17 | 2.10 | 2.00 | 2.10 | +0.23 | +12.30% | 107 | 480 | 46.39% |
| LNC240621C00027500 | 2024-04-19 1:11PM EDT | 2024-06-21 | 2.55 | 2.55 | 2.65 | +0.40 | +18.60% | 2 | 811 | 42.68% |
| LNC240719C00027500 | 2024-04-23 10:01AM EDT | 2024-07-19 | 2.82 | 2.80 | 2.90 | +0.87 | +44.62% | 10 | 160 | 39.94% |
| LNC240920C00027500 | 2024-04-18 2:13PM EDT | 2024-09-20 | 2.75 | 3.40 | 3.60 | 0.00 | - | 10 | 65 | 40.45% |
| LNC241018C00027500 | 2024-04-10 2:58PM EDT | 2024-10-18 | 3.40 | 3.60 | 3.80 | -0.76 | -18.27% | 1 | 32 | 39.75% |
| LNC241115C00027500 | 2024-04-17 9:38AM EDT | 2024-11-15 | 4.00 | 3.90 | 4.10 | +0.70 | +21.21% | 20 | 52 | 40.60% |
| LNC250117C00027500 | 2024-04-22 3:29PM EDT | 2025-01-17 | 4.20 | 4.30 | 4.50 | 0.00 | - | 15 | 1,330 | 39.78% |
| LNC250620C00027500 | 2024-04-22 1:47PM EDT | 2025-06-20 | 5.03 | 5.10 | 5.40 | 0.00 | - | 47 | 82 | 39.38% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 2026-01-16 | 8.35 | 3.70 | 6.20 | 0.00 | - | 1 | 141 | 37.78% |
| LNC260618C00027500 | 2024-04-18 1:26PM EDT | 2026-06-18 | 4.45 | 6.20 | 8.50 | 0.00 | - | 20 | 20 | 48.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00027500 | 2024-04-23 12:05PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.75 | -0.16 | -18.60% | 56 | 1,650 | 44.04% |
| LNC240621P00027500 | 2024-04-23 10:39AM EDT | 2024-06-21 | 1.14 | 1.05 | 1.15 | -0.21 | -15.56% | 2 | 1,783 | 37.74% |
| LNC240719P00027500 | 2024-04-23 12:23PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.55 | -0.15 | -9.09% | 48 | 470 | 38.72% |
| LNC240920P00027500 | 2024-04-23 12:44PM EDT | 2024-09-20 | 2.15 | 2.05 | 2.15 | -0.20 | -8.51% | 16 | 1,159 | 38.11% |
| LNC241018P00027500 | 2024-04-23 12:26PM EDT | 2024-10-18 | 2.45 | 2.40 | 2.55 | -1.20 | -32.88% | 61 | 474 | 40.23% |
| LNC241115P00027500 | 2024-04-15 11:36AM EDT | 2024-11-15 | 3.10 | 2.70 | 2.80 | 0.00 | - | - | 10 | 40.43% |
| LNC250117P00027500 | 2024-04-22 12:37PM EDT | 2025-01-17 | 3.50 | 3.10 | 3.30 | 0.00 | - | 15 | 1,070 | 40.70% |
| LNC250620P00027500 | 2024-04-10 12:40PM EDT | 2025-06-20 | 4.03 | 4.00 | 4.20 | 0.00 | - | 4 | 43 | 40.13% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 2026-01-16 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 42.63% |
| LNC260618P00027500 | 2024-04-09 10:41AM EDT | 2026-06-18 | 5.35 | 4.60 | 6.00 | 0.00 | - | 5 | 15 | 40.80% |
© 2024 Yahoo. All rights reserved.