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 EST50.009.857.708.050.00-3562.11%
LNC191220C000525002019-12-05 9:58AM EST52.504.605.055.450.00-10050.00%
LNC191220C000550002019-12-11 12:22PM EST55.002.802.773.05+0.08+2.94%2035.60%
LNC191220C000575002019-12-11 9:53AM EST57.501.251.051.11-0.10-7.41%4027.74%
LNC191220C000600002019-12-10 12:30PM EST60.000.330.180.210.00-10025.59%
LNC191220C000625002019-12-02 11:29AM EST62.500.060.000.140.00-4037.31%
LNC191220C000650002019-12-02 10:19AM EST65.000.090.000.120.00-10048.63%
LNC191220C000675002019-11-15 10:25AM EST67.500.080.000.090.00-10050.39%
LNC191220C000700002019-11-18 9:49AM EST70.000.010.000.130.00-1063.67%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC191220P000450002019-11-18 9:42AM EST45.000.050.010.110.00-2080.47%
LNC191220P000475002019-12-11 12:13PM EST47.500.030.000.07-0.05-62.50%350060.16%
LNC191220P000500002019-12-05 9:58AM EST50.000.060.000.160.00-16053.32%
LNC191220P000525002019-12-03 1:12PM EST52.500.070.000.120.00-2041.80%
LNC191220P000550002019-12-10 10:38AM EST55.000.230.210.230.00-35030.86%
LNC191220P000575002019-12-10 1:21PM EST57.500.800.820.890.00-4027.49%
LNC191220P000600002019-12-09 10:52AM EST60.002.552.402.520.00-1026.47%
LNC191220P000625002019-11-22 1:40PM EST62.504.654.705.000.00-30041.60%