Lincoln National Corporation (LNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00035000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 22 | 1,737 | 51.95% |
| LNC240621C00035000 | 2024-04-26 11:27AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 5 | 3,344 | 39.75% |
| LNC240719C00035000 | 2024-04-23 2:49PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2 | 357 | 36.82% |
| LNC240920C00035000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 0.61 | 0.60 | 0.65 | 0.00 | - | 25 | 1,284 | 37.35% |
| LNC241018C00035000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 0.95 | 0.75 | 0.80 | 0.00 | - | 1 | 3,065 | 36.96% |
| LNC241115C00035000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 1.05 | 0.95 | 1.05 | 0.00 | - | 1 | 129 | 38.21% |
| LNC250117C00035000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 1.50 | 1.25 | 1.35 | 0.00 | - | 2 | 766 | 37.21% |
| LNC250620C00035000 | 2024-04-18 12:43PM EDT | 2025-06-20 | 2.05 | 2.00 | 2.15 | 0.00 | - | 3 | 52 | 37.11% |
| LNC260116C00035000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 2.88 | 2.80 | 3.00 | 0.00 | - | 1 | 1,066 | 36.41% |
| LNC260618C00035000 | 2024-03-27 10:48AM EDT | 2026-06-18 | 5.33 | 1.85 | 3.60 | 0.00 | - | 3 | 3 | 36.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00035000 | 2024-04-11 10:07AM EDT | 2024-05-17 | 6.24 | 7.00 | 9.10 | 0.00 | - | 1 | 2 | 109.67% |
| LNC240621P00035000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 6.65 | 5.70 | 9.20 | 0.00 | - | 12 | 47 | 98.19% |
| LNC240719P00035000 | 2024-04-04 3:09PM EDT | 2024-07-19 | 5.35 | 6.10 | 7.70 | 0.00 | - | 1 | 152 | 45.51% |
| LNC240920P00035000 | 2024-04-11 11:09AM EDT | 2024-09-20 | 7.20 | 7.60 | 7.90 | 0.00 | - | 45 | 264 | 38.60% |
| LNC241018P00035000 | 2024-04-02 11:39AM EDT | 2024-10-18 | 6.00 | 7.10 | 8.70 | 0.00 | - | 5 | 7 | 48.32% |
| LNC250117P00035000 | 2024-04-04 3:09PM EDT | 2025-01-17 | 6.85 | 8.30 | 8.60 | 0.00 | - | 1 | 278 | 37.99% |
| LNC250620P00035000 | 2024-03-22 11:08AM EDT | 2025-06-20 | 8.23 | 9.20 | 9.60 | 0.00 | - | 5 | 5 | 39.48% |
| LNC260116P00035000 | 2024-02-22 2:00PM EDT | 2026-01-16 | 10.53 | 8.20 | 10.50 | 0.00 | - | 2 | 15 | 38.64% |
© 2024 Yahoo. All rights reserved.