Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,816.86 +2,604.93 (+4.40%) CMC Crypto 200
1,341.06 +64.08 (+5.02%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00027500 | 2024-05-03 11:54AM EDT | 2024-05-17 | 1.00 | 0.95 | 1.05 | +0.50 | +100.00% | 42 | 1,731 | 33.79% |
| LNC240621C00027500 | 2024-05-03 10:39AM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | +0.60 | +54.55% | 41 | 824 | 35.94% |
| LNC240719C00027500 | 2024-05-03 9:34AM EDT | 2024-07-19 | 1.80 | 1.90 | 2.00 | +0.35 | +24.14% | 10 | 190 | 33.72% |
| LNC240920C00027500 | 2024-05-03 11:12AM EDT | 2024-09-20 | 2.70 | 2.70 | 2.80 | +0.55 | +25.58% | 3 | 85 | 36.82% |
| LNC241018C00027500 | 2024-05-03 10:13AM EDT | 2024-10-18 | 3.06 | 2.90 | 3.00 | +1.05 | +52.24% | 1 | 30 | 36.30% |
| LNC241115C00027500 | 2024-05-02 2:44PM EDT | 2024-11-15 | 2.60 | 3.20 | 3.30 | 0.00 | - | 2 | 60 | 37.35% |
| LNC250117C00027500 | 2024-05-03 1:25PM EDT | 2025-01-17 | 3.66 | 3.60 | 3.80 | +0.77 | +26.64% | 21 | 1,352 | 37.94% |
| LNC250620C00027500 | 2024-05-03 1:28PM EDT | 2025-06-20 | 4.54 | 4.50 | 4.60 | +0.82 | +22.04% | 20 | 84 | 36.96% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 2026-01-16 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 36.46% |
| LNC260618C00027500 | 2024-04-18 1:26PM EDT | 2026-06-18 | 5.90 | 5.60 | 5.90 | +1.45 | +32.58% | 20 | 20 | 35.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00027500 | 2024-05-03 10:27AM EDT | 2024-05-17 | 0.43 | 0.40 | 0.50 | -0.77 | -64.17% | 246 | 1,847 | 32.62% |
| LNC240621P00027500 | 2024-05-03 1:31PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.00 | -0.65 | -40.62% | 206 | 2,485 | 30.37% |
| LNC240719P00027500 | 2024-05-03 1:30PM EDT | 2024-07-19 | 1.45 | 1.40 | 1.50 | -0.60 | -29.27% | 146 | 575 | 34.23% |
| LNC240920P00027500 | 2024-05-02 2:39PM EDT | 2024-09-20 | 2.75 | 2.10 | 2.20 | 0.00 | - | 102 | 1,324 | 35.72% |
| LNC241018P00027500 | 2024-05-02 12:58PM EDT | 2024-10-18 | 3.30 | 2.40 | 2.55 | 0.00 | - | 10 | 571 | 37.33% |
| LNC241115P00027500 | 2024-04-15 11:36AM EDT | 2024-11-15 | 3.10 | 2.75 | 2.85 | 0.00 | - | - | 10 | 38.31% |
| LNC250117P00027500 | 2024-05-03 12:06PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | -0.50 | -13.16% | 200 | 1,070 | 39.31% |
| LNC250620P00027500 | 2024-04-24 9:40AM EDT | 2025-06-20 | 4.10 | 4.10 | 4.30 | 0.00 | - | 2 | 43 | 38.93% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 2026-01-16 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 40.97% |
| LNC260618P00027500 | 2024-04-09 10:41AM EDT | 2026-06-18 | 5.35 | 5.60 | 6.10 | 0.00 | - | 5 | 15 | 39.93% |
© 2024 Yahoo. All rights reserved.