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
67,033.43 +1,691.31 (+2.59%) CMC Crypto 200
1,367.23 -6.61 (-0.48%)
Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00010000 | 2023-05-26 9:39AM EDT | 10.00 | 11.34 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| LNC240621C00015000 | 2024-01-08 2:22PM EDT | 15.00 | 13.20 | 11.10 | 14.20 | 0.00 | - | 50 | 0 | 0.00% |
| LNC240621C00017500 | 2024-04-25 3:12PM EDT | 17.50 | 10.80 | 12.50 | 15.00 | 0.00 | - | 1 | 5 | 174.71% |
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 20.00 | 7.60 | 10.10 | 12.10 | 0.00 | - | 40 | 53 | 133.89% |
| LNC240621C00022500 | 2024-05-17 12:07PM EDT | 22.50 | 8.12 | 7.50 | 9.80 | +2.12 | +35.33% | 1 | 31 | 107.91% |
| LNC240621C00025000 | 2024-05-17 3:55PM EDT | 25.00 | 5.45 | 5.30 | 5.60 | +0.25 | +4.81% | 10 | 601 | 56.74% |
| LNC240621C00027500 | 2024-05-17 3:46PM EDT | 27.50 | 3.10 | 3.00 | 3.80 | +0.10 | +3.33% | 124 | 1,266 | 60.21% |
| LNC240621C00030000 | 2024-05-17 3:37PM EDT | 30.00 | 1.15 | 1.15 | 1.25 | -0.04 | -3.36% | 129 | 4,595 | 29.98% |
| LNC240621C00032500 | 2024-05-17 3:39PM EDT | 32.50 | 0.27 | 0.25 | 0.35 | -0.02 | -6.90% | 1,089 | 1,767 | 29.30% |
| LNC240621C00035000 | 2024-05-16 12:53PM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 3,050 | 31.84% |
| LNC240621C00037500 | 2024-05-14 9:40AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 360 | 42.87% |
| LNC240621C00040000 | 2024-04-26 12:57PM EDT | 40.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 73 | 64.16% |
| LNC240621C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 54.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00010000 | 2023-11-29 1:48PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 241.02% |
| LNC240621P00012500 | 2024-03-05 1:42PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 135.16% |
| LNC240621P00015000 | 2024-03-26 10:21AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 146.48% |
| LNC240621P00017500 | 2024-03-21 10:25AM EDT | 17.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 2,419 | 112.89% |
| LNC240621P00020000 | 2024-05-13 3:00PM EDT | 20.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 40 | 2,994 | 94.14% |
| LNC240621P00022500 | 2024-05-13 9:50AM EDT | 22.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 533 | 72.17% |
| LNC240621P00025000 | 2024-05-16 1:35PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,141 | 40.82% |
| LNC240621P00027500 | 2024-05-17 1:56PM EDT | 27.50 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 82 | 2,647 | 29.49% |
| LNC240621P00030000 | 2024-05-17 2:37PM EDT | 30.00 | 0.79 | 0.75 | 0.85 | -0.09 | -10.23% | 55 | 1,207 | 26.17% |
| LNC240621P00032500 | 2024-05-17 10:35AM EDT | 32.50 | 2.40 | 2.35 | 3.10 | -0.50 | -17.24% | 4 | 344 | 45.41% |
| LNC240621P00035000 | 2024-05-07 11:07AM EDT | 35.00 | 5.50 | 4.60 | 5.40 | 0.00 | - | 19 | 20 | 57.03% |
| LNC240621P00037500 | 2024-04-22 11:47AM EDT | 37.50 | 9.55 | 6.00 | 9.10 | 0.00 | - | 8 | 0 | 56.35% |
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 40.00 | 9.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 133.30% |
© 2024 Yahoo. All rights reserved.