Lincoln National Corporation (LNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240816C00032500 | 2024-07-25 3:46PM EDT | 2024-08-16 | 1.55 | 1.55 | 1.65 | +0.05 | +3.33% | 6 | 1,515 | 45.17% |
| LNC240920C00032500 | 2024-07-26 12:54PM EDT | 2024-09-20 | 2.15 | 2.10 | 2.20 | +0.27 | +14.36% | 214 | 1,251 | 38.48% |
| LNC241018C00032500 | 2024-07-26 1:27PM EDT | 2024-10-18 | 2.37 | 2.35 | 2.45 | +0.39 | +19.70% | 1 | 446 | 35.45% |
| LNC241115C00032500 | 2024-07-23 3:22PM EDT | 2024-11-15 | 2.70 | 2.80 | 2.95 | 0.00 | - | 73 | 541 | 37.65% |
| LNC250117C00032500 | 2024-07-26 3:43PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 4 | 1,477 | 36.26% |
| LNC250620C00032500 | 2024-07-25 10:12AM EDT | 2025-06-20 | 4.10 | 2.30 | 6.70 | 0.00 | - | 1 | 172 | 52.76% |
| LNC260116C00032500 | 2024-07-08 3:58PM EDT | 2026-01-16 | 3.86 | 3.10 | 5.50 | 0.00 | - | 10 | 145 | 33.45% |
| LNC260618C00032500 | 2024-07-01 10:53AM EDT | 2026-06-18 | 4.32 | 4.90 | 8.00 | 0.00 | - | 4 | 38 | 43.88% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240816P00032500 | 2024-07-26 3:11PM EDT | 2024-08-16 | 1.13 | 0.90 | 1.10 | -0.12 | -9.60% | 12 | 302 | 41.94% |
| LNC240920P00032500 | 2024-07-26 3:28PM EDT | 2024-09-20 | 1.46 | 1.40 | 1.50 | -0.09 | -5.81% | 373 | 1,678 | 33.59% |
| LNC241018P00032500 | 2024-07-25 1:55PM EDT | 2024-10-18 | 2.05 | 1.75 | 1.90 | 0.00 | - | 85 | 400 | 33.84% |
| LNC241115P00032500 | 2024-07-23 1:24PM EDT | 2024-11-15 | 2.35 | 2.25 | 2.40 | 0.00 | - | 11 | 96 | 36.28% |
| LNC250117P00032500 | 2024-07-23 2:04PM EDT | 2025-01-17 | 2.80 | 2.75 | 2.85 | 0.00 | - | 8 | 238 | 34.05% |
| LNC250620P00032500 | 2024-07-22 1:37PM EDT | 2025-06-20 | 4.00 | 3.80 | 4.00 | 0.00 | - | 5 | 21 | 34.22% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 2026-01-16 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 55.07% |
| LNC260618P00032500 | 2024-06-21 3:27PM EDT | 2026-06-18 | 6.35 | 5.70 | 7.10 | 0.00 | - | 5 | 5 | 41.31% |
© 2024 Yahoo. All rights reserved.