NYSE - Delayed Quote • USD
Lincoln National Corporation (LNC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00022500 | 4/4/2024 3:05 PM | 22.5 | 9.36 | 5.30 | 7.00 | 0.00 | 0.00% | 1 | 0 | 115.92% |
| LNC240517C00025000 | 4/26/2024 7:01 PM | 25 | 3.10 | 3.10 | 3.30 | -0.22 | -6.63% | 31 | 486 | 55.08% |
| LNC240517C00027500 | 4/26/2024 7:48 PM | 27.5 | 1.35 | 1.35 | 1.45 | -0.10 | -6.90% | 60 | 576 | 49.90% |
| LNC240517C00030000 | 4/26/2024 7:59 PM | 30 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 60 | 3,657 | 48.73% |
| LNC240517C00032500 | 4/26/2024 7:59 PM | 32.5 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 43 | 1,704 | 50.00% |
| LNC240517C00035000 | 4/25/2024 6:18 PM | 35 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 1,737 | 53.52% |
| LNC240517C00037500 | 4/11/2024 4:22 PM | 37.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 574 | 59.38% |
| LNC240517C00040000 | 4/11/2024 4:53 PM | 40 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 69.53% |
| LNC240517C00042500 | 3/27/2024 7:27 PM | 42.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 250 | 250 | 79.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00020000 | 4/17/2024 6:23 PM | 20 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 67.19% |
| LNC240517P00022500 | 4/22/2024 3:01 PM | 22.5 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 71 | 59.77% |
| LNC240517P00025000 | 4/26/2024 6:47 PM | 25 | 0.33 | 0.25 | 0.35 | 0.03 | 10.00% | 89 | 408 | 52.73% |
| LNC240517P00027500 | 4/26/2024 7:55 PM | 27.5 | 1.08 | 1.00 | 1.10 | 0.03 | 2.86% | 75 | 1,703 | 48.39% |
| LNC240517P00030000 | 4/25/2024 3:21 PM | 30 | 2.65 | 2.20 | 3.10 | 0.00 | 0.00% | 1 | 895 | 66.70% |
| LNC240517P00032500 | 4/17/2024 1:48 PM | 32.5 | 5.10 | 4.60 | 6.50 | 0.00 | 0.00% | 1 | 82 | 90.82% |
| LNC240517P00035000 | 4/11/2024 2:07 PM | 35 | 6.24 | 7.00 | 9.10 | 0.00 | 0.00% | 1 | 2 | 112.40% |
Related Tickers
PRU Prudential Financial, Inc.
110.50
-0.61%
UNM Unum Group
50.75
-1.19%
JXN Jackson Financial Inc.
69.56
-0.03%
GNW Genworth Financial, Inc.
5.99
-0.33%
AFL Aflac Incorporated
83.61
-0.14%
MET MetLife, Inc.
70.42
-2.06%
MFC Manulife Financial Corporation
23.47
+0.43%
GL Globe Life Inc.
75.75
+0.28%
FG F&G Annuities & Life, Inc.
39.03
+1.04%
BHF Brighthouse Financial, Inc.
48.73
-0.61%