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
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00032500 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 211 | 1,702 | 52.93% |
| LNC240621C00032500 | 2024-05-01 3:23PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.40 | +0.07 | +22.58% | 246 | 1,245 | 42.48% |
| LNC240719C00032500 | 2024-05-01 12:39PM EDT | 2024-07-19 | 0.48 | 0.45 | 0.55 | +0.03 | +6.67% | 3 | 1,228 | 38.43% |
| LNC240920C00032500 | 2024-05-01 2:48PM EDT | 2024-09-20 | 1.20 | 1.00 | 1.15 | +0.20 | +20.00% | 200 | 707 | 39.45% |
| LNC241018C00032500 | 2024-05-01 1:51PM EDT | 2024-10-18 | 1.26 | 1.15 | 1.30 | +0.11 | +9.57% | 2 | 77 | 38.33% |
| LNC241115C00032500 | 2024-04-16 1:22PM EDT | 2024-11-15 | 1.65 | 1.40 | 1.55 | 0.00 | - | 7 | 29 | 38.92% |
| LNC250117C00032500 | 2024-04-29 11:59AM EDT | 2025-01-17 | 1.85 | 1.70 | 2.45 | -0.15 | -7.50% | 7 | 879 | 44.07% |
| LNC250620C00032500 | 2024-04-22 1:47PM EDT | 2025-06-20 | 3.04 | 0.00 | 2.75 | 0.00 | - | 47 | 65 | 37.57% |
| LNC260116C00032500 | 2024-04-30 9:44AM EDT | 2026-01-16 | 3.50 | 1.55 | 3.70 | 0.00 | - | 1 | 84 | 37.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00032500 | 2024-04-29 11:28AM EDT | 2024-05-17 | 4.35 | 3.30 | 5.90 | 0.00 | - | 1 | 81 | 111.62% |
| LNC240621P00032500 | 2024-04-23 2:10PM EDT | 2024-06-21 | 4.10 | 4.90 | 5.20 | 0.00 | - | 2 | 600 | 42.09% |
| LNC240719P00032500 | 2024-04-25 9:35AM EDT | 2024-07-19 | 4.85 | 5.30 | 5.50 | 0.00 | - | 2 | 816 | 42.04% |
| LNC240920P00032500 | 2024-05-01 11:45AM EDT | 2024-09-20 | 5.93 | 5.70 | 6.50 | +0.63 | +11.89% | 8 | 288 | 48.15% |
| LNC241018P00032500 | 2024-04-29 11:28AM EDT | 2024-10-18 | 5.61 | 5.90 | 6.70 | 0.00 | - | 1 | 20 | 46.83% |
| LNC241115P00032500 | 2024-04-12 10:34AM EDT | 2024-11-15 | 5.90 | 6.10 | 7.10 | 0.00 | - | 15 | 15 | 48.56% |
| LNC250117P00032500 | 2024-04-23 10:51AM EDT | 2025-01-17 | 6.00 | 6.60 | 6.80 | 0.00 | - | 3 | 179 | 38.97% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 2026-01-16 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 45.53% |
© 2024 Yahoo. All rights reserved.