LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC191220C000500002019-11-04 3:48PM EST50.009.858.709.450.00-3051.95%
LNC191220C000525002019-11-15 10:39AM EST52.506.656.506.85-1.50-18.40%10038.57%
LNC191220C000550002019-11-15 10:39AM EST55.004.504.354.60-1.05-18.92%14032.28%
LNC191220C000575002019-11-04 3:56PM EST57.503.652.552.720.00-7028.66%
LNC191220C000600002019-11-15 1:58PM EST60.001.261.241.37-0.33-20.75%398026.66%
LNC191220C000625002019-11-15 1:15PM EST62.500.540.480.58-0.18-25.00%14025.61%
LNC191220C000650002019-11-12 11:30AM EST65.000.470.160.210.00-4025.20%
LNC191220C000675002019-11-15 10:25AM EST67.500.080.030.13-0.12-60.00%10028.52%
LNC191220C000700002019-11-06 1:04PM EST70.000.090.000.000.00-2012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC191220P000450002019-10-31 9:18AM EST45.000.250.000.000.00-1025.00%
LNC191220P000475002019-11-04 3:13PM EST47.500.160.020.130.00-1041.60%
LNC191220P000500002019-11-12 1:53PM EST50.000.150.130.170.00-1035.25%
LNC191220P000525002019-11-04 1:27PM EST52.500.470.270.350.00-1032.42%
LNC191220P000550002019-11-15 12:23PM EST55.000.630.600.67-0.03-4.55%8029.15%
LNC191220P000575002019-11-15 11:01AM EST57.501.401.251.38-0.01-0.71%2,138027.49%
LNC191220P000600002019-11-14 3:09PM EST60.002.402.362.570.00-11026.10%
LNC191220P000625002019-11-14 9:30AM EST62.504.004.104.400.00-10027.08%