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
62,867.13 +3,963.89 (+6.73%) CMC Crypto 200
1,360.57 +83.59 (+6.55%)
Lincoln National Corporation (LNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00030000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 1,058 | 4,345 | 32.81% |
| LNC240621C00030000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | +0.24 | +66.67% | 897 | 2,962 | 33.01% |
| LNC240719C00030000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.95 | +0.35 | +63.64% | 7 | 1,417 | 32.67% |
| LNC240920C00030000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 1.24 | 1.65 | 1.75 | 0.00 | - | 57 | 826 | 36.16% |
| LNC241018C00030000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 1.92 | 1.85 | 1.95 | +0.77 | +66.96% | 3 | 148 | 35.67% |
| LNC241115C00030000 | 2024-05-01 2:50PM EDT | 2024-11-15 | 2.50 | 2.15 | 2.30 | 0.00 | - | 8 | 48 | 37.33% |
| LNC250117C00030000 | 2024-05-02 1:17PM EDT | 2025-01-17 | 2.51 | 2.55 | 2.70 | +0.51 | +25.50% | 2 | 1,482 | 36.72% |
| LNC250620C00030000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 3.41 | 1.50 | 4.60 | -0.06 | -1.73% | 4 | 199 | 45.03% |
| LNC260116C00030000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 4.40 | 4.20 | 4.60 | +0.90 | +25.71% | 16 | 251 | 36.66% |
| LNC260618C00030000 | 2024-04-01 10:21AM EDT | 2026-06-18 | 8.00 | 3.40 | 5.20 | 0.00 | - | 24 | 25 | 36.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00030000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 2.30 | 1.90 | 2.05 | -1.00 | -30.30% | 10 | 904 | 32.81% |
| LNC240621P00030000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 2.44 | 2.25 | 2.40 | -1.26 | -34.05% | 28 | 705 | 28.81% |
| LNC240719P00030000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 3.10 | 2.80 | 2.90 | 0.00 | - | 4 | 315 | 33.74% |
| LNC240920P00030000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 4.00 | 3.40 | 3.60 | 0.00 | - | 8 | 431 | 35.45% |
| LNC241018P00030000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 3.88 | 3.70 | 3.90 | -0.62 | -13.78% | 1 | 49 | 36.35% |
| LNC241115P00030000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 4.48 | 4.00 | 4.20 | 0.00 | - | 1 | 24 | 37.35% |
| LNC250117P00030000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 5.75 | 4.50 | 4.70 | 0.00 | - | 1 | 164 | 37.79% |
| LNC250620P00030000 | 2024-05-03 9:52AM EDT | 2025-06-20 | 5.40 | 5.40 | 5.60 | -1.00 | -15.62% | 22 | 20 | 37.49% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 2026-01-16 | 6.10 | 7.00 | 7.30 | 0.00 | - | 10 | 41 | 42.20% |
| LNC260618P00030000 | 2024-04-22 3:22PM EDT | 2026-06-18 | 6.57 | 6.90 | 7.50 | 0.00 | - | 1 | 2 | 39.06% |
© 2024 Yahoo. All rights reserved.