Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,871.84 +1,579.05 (+2.42%) CMC Crypto 200
1,365.85 -8.00 (-0.58%)
Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116C00012500 | 2024-02-13 11:26AM EDT | 12.50 | 14.28 | 12.10 | 16.90 | 0.00 | - | 5 | 13 | 0.00% |
| LNC260116C00015000 | 2024-05-16 12:51PM EDT | 15.00 | 15.47 | 13.60 | 17.90 | 0.00 | - | 14 | 45 | 74.90% |
| LNC260116C00017500 | 2024-04-30 9:50AM EDT | 17.50 | 11.10 | 11.30 | 13.70 | 0.00 | - | 18 | 76 | 41.11% |
| LNC260116C00020000 | 2024-05-16 11:21AM EDT | 20.00 | 11.00 | 8.50 | 13.50 | 0.00 | - | 1 | 85 | 58.03% |
| LNC260116C00022500 | 2024-05-16 3:13PM EDT | 22.50 | 9.40 | 7.00 | 11.90 | 0.00 | - | 10 | 156 | 55.86% |
| LNC260116C00025000 | 2024-05-03 9:55AM EDT | 25.00 | 6.60 | 6.70 | 8.30 | 0.00 | - | 8 | 153 | 37.38% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 27.50 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 26.80% |
| LNC260116C00030000 | 2024-05-16 3:21PM EDT | 30.00 | 5.40 | 3.40 | 6.10 | 0.00 | - | 7 | 230 | 38.83% |
| LNC260116C00032500 | 2024-05-02 10:49AM EDT | 32.50 | 2.65 | 2.00 | 7.00 | 0.00 | - | 1 | 85 | 50.82% |
| LNC260116C00035000 | 2024-05-14 10:10AM EDT | 35.00 | 3.60 | 1.55 | 6.00 | 0.00 | - | 1 | 1,066 | 49.38% |
| LNC260116C00037500 | 2024-05-01 12:56PM EDT | 37.50 | 2.40 | 0.65 | 3.80 | 0.00 | - | 10 | 74 | 39.61% |
| LNC260116C00040000 | 2024-05-13 11:43AM EDT | 40.00 | 2.25 | 1.10 | 3.80 | 0.00 | - | 1 | 43 | 43.42% |
| LNC260116C00042500 | 2024-03-28 10:31AM EDT | 42.50 | 3.30 | 1.45 | 1.70 | 0.00 | - | 1 | 16 | 32.04% |
| LNC260116C00045000 | 2024-03-25 1:14PM EDT | 45.00 | 1.92 | 0.90 | 2.60 | 0.00 | - | 1 | 1 | 41.60% |
| LNC260116C00047500 | 2024-05-06 3:30PM EDT | 47.50 | 1.10 | 0.85 | 2.25 | 0.00 | - | - | 1 | 41.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116P00012500 | 2024-04-17 1:17PM EDT | 12.50 | 0.95 | 0.45 | 0.60 | 0.00 | - | 14 | 136 | 51.32% |
| LNC260116P00015000 | 2024-05-17 9:34AM EDT | 15.00 | 0.86 | 0.70 | 0.90 | -0.04 | -4.44% | 2 | 210 | 49.37% |
| LNC260116P00017500 | 2024-05-16 12:11PM EDT | 17.50 | 1.20 | 0.90 | 1.35 | 0.00 | - | 1 | 70 | 46.90% |
| LNC260116P00020000 | 2024-04-09 1:36PM EDT | 20.00 | 2.30 | 1.25 | 2.10 | 0.00 | - | 2 | 112 | 46.56% |
| LNC260116P00022500 | 2024-04-30 9:43AM EDT | 22.50 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1,012 | 61.58% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 25.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 850 | 947 | 47.23% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 27.50 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 47.08% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 30.00 | 6.10 | 7.00 | 7.30 | 0.00 | - | 10 | 41 | 48.66% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 32.50 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 53.88% |
| LNC260116P00035000 | 2024-02-22 2:00PM EDT | 35.00 | 10.53 | 8.20 | 10.50 | 0.00 | - | 2 | 15 | 47.88% |
| LNC260116P00037500 | 2024-05-01 12:56PM EDT | 37.50 | 11.80 | 8.90 | 12.40 | 0.00 | - | 10 | 35 | 48.43% |
| LNC260116P00040000 | 2024-03-27 2:15PM EDT | 40.00 | 11.70 | 11.50 | 15.90 | 0.00 | - | 11 | 11 | 58.70% |
© 2024 Yahoo. All rights reserved.