Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,622.38 -23.45 (-0.03%) CMC Crypto 200
1,509.00 +20.46 (+1.37%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time 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 | 12.70 | 13.80 | 0.00 | - | 1 | 5 | 100.78% |
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 20.00 | 7.60 | 10.10 | 12.10 | 0.00 | - | 40 | 53 | 115.92% |
| LNC240621C00022500 | 2024-05-17 12:07PM EDT | 22.50 | 8.12 | 8.10 | 8.90 | 0.00 | - | 1 | 31 | 83.79% |
| LNC240621C00025000 | 2024-05-21 2:08PM EDT | 25.00 | 5.90 | 5.60 | 6.70 | +0.56 | +10.49% | 4 | 599 | 69.53% |
| LNC240621C00027500 | 2024-05-21 1:51PM EDT | 27.50 | 3.52 | 3.30 | 4.90 | +0.67 | +23.51% | 33 | 1,493 | 62.84% |
| LNC240621C00030000 | 2024-05-21 2:42PM EDT | 30.00 | 1.39 | 1.30 | 1.40 | +0.36 | +34.95% | 36 | 4,733 | 28.76% |
| LNC240621C00032500 | 2024-05-21 3:22PM EDT | 32.50 | 0.33 | 0.25 | 0.35 | +0.15 | +83.33% | 342 | 2,814 | 27.15% |
| LNC240621C00035000 | 2024-05-21 1:36PM EDT | 35.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 150 | 3,056 | 30.86% |
| LNC240621C00037500 | 2024-05-14 9:40AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 37.11% |
| LNC240621C00040000 | 2024-04-26 12:57PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 25 | 73 | 52.73% |
| LNC240621C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 50.00% |
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 | 253.91% |
| LNC240621P00012500 | 2024-03-05 1:42PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 142.97% |
| LNC240621P00015000 | 2024-03-26 10:21AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 155.47% |
| LNC240621P00017500 | 2024-03-21 10:25AM EDT | 17.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 2,419 | 120.12% |
| LNC240621P00020000 | 2024-05-20 1:57PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2,994 | 78.52% |
| LNC240621P00022500 | 2024-05-13 9:50AM EDT | 22.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 533 | 59.77% |
| LNC240621P00025000 | 2024-05-20 10:45AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,142 | 44.92% |
| LNC240621P00027500 | 2024-05-21 10:34AM EDT | 27.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2 | 2,601 | 30.86% |
| LNC240621P00030000 | 2024-05-21 3:55PM EDT | 30.00 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 90 | 1,261 | 26.47% |
| LNC240621P00032500 | 2024-05-21 11:31AM EDT | 32.50 | 2.20 | 1.40 | 2.70 | -0.20 | -8.33% | 3 | 348 | 43.56% |
| LNC240621P00035000 | 2024-05-07 11:07AM EDT | 35.00 | 5.50 | 4.00 | 5.00 | 0.00 | - | 19 | 20 | 56.54% |
| LNC240621P00037500 | 2024-04-22 11:47AM EDT | 37.50 | 9.55 | 6.50 | 7.00 | 0.00 | - | 8 | 0 | 47.95% |
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 40.00 | 9.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 147.71% |
© 2024 Yahoo. All rights reserved.