Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00030000 | 2024-04-19 2:44PM EDT | 2024-05-17 | 0.59 | 0.55 | 0.60 | +0.12 | +25.53% | 611 | 2,666 | 46.78% |
| LNC240621C00030000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 1.01 | 1.00 | 1.10 | +0.11 | +12.22% | 118 | 2,050 | 43.31% |
| LNC240719C00030000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | +0.16 | +14.68% | 121 | 1,139 | 39.89% |
| LNC240920C00030000 | 2024-04-18 1:14PM EDT | 2024-09-20 | 1.77 | 1.90 | 2.00 | 0.00 | - | 10 | 688 | 40.72% |
| LNC241018C00030000 | 2024-04-16 10:41AM EDT | 2024-10-18 | 2.04 | 2.10 | 2.20 | 0.00 | - | 1 | 147 | 40.06% |
| LNC241115C00030000 | 2024-04-19 1:58PM EDT | 2024-11-15 | 2.45 | 2.35 | 2.45 | -0.44 | -15.22% | 3 | 38 | 40.31% |
| LNC250117C00030000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 2.85 | 2.75 | 2.90 | +0.24 | +9.20% | 9 | 1,485 | 40.09% |
| LNC250620C00030000 | 2024-04-15 9:46AM EDT | 2025-06-20 | 4.20 | 3.60 | 3.80 | 0.00 | - | 45 | 192 | 39.59% |
| LNC260116C00030000 | 2024-04-16 1:04PM EDT | 2026-01-16 | 4.50 | 4.20 | 4.80 | -0.06 | -1.32% | 10 | 222 | 39.28% |
| LNC260618C00030000 | 2024-04-01 10:21AM EDT | 2026-06-18 | 8.00 | 2.60 | 5.30 | 0.00 | - | 24 | 25 | 38.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00030000 | 2024-04-18 2:31PM EDT | 2024-05-17 | 3.18 | 2.75 | 2.90 | 0.00 | - | 3 | 899 | 44.92% |
| LNC240621P00030000 | 2024-04-19 3:22PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.20 | -0.68 | -18.48% | 16 | 700 | 37.40% |
| LNC240719P00030000 | 2024-04-16 10:13AM EDT | 2024-07-19 | 4.00 | 3.50 | 3.70 | 0.00 | - | 9 | 259 | 40.85% |
| LNC240920P00030000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 4.14 | 4.00 | 4.20 | -0.20 | -4.61% | 15 | 419 | 38.60% |
| LNC241018P00030000 | 2024-04-01 11:03AM EDT | 2024-10-18 | 2.90 | 4.40 | 4.60 | 0.00 | - | 2 | 12 | 40.72% |
| LNC241115P00030000 | 2024-04-09 9:43AM EDT | 2024-11-15 | 3.50 | 4.70 | 4.80 | 0.00 | - | 4 | 23 | 40.33% |
| LNC250117P00030000 | 2024-04-12 1:35PM EDT | 2025-01-17 | 4.90 | 5.10 | 5.30 | 0.00 | - | 7 | 164 | 40.63% |
| LNC250620P00030000 | 2024-04-17 1:27PM EDT | 2025-06-20 | 6.40 | 5.90 | 6.70 | 0.00 | - | 7 | 20 | 44.24% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 2026-01-16 | 6.10 | 6.90 | 7.80 | 0.00 | - | 10 | 41 | 43.82% |
| LNC260618P00030000 | 2024-04-04 12:16PM EDT | 2026-06-18 | 6.17 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 46.89% |
© 2024 Yahoo. All rights reserved.