LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200117C000400002019-09-04 8:30AM EST40.0013.2913.9516.650.00-1600.00%
LNC200117C000450002019-10-22 11:10AM EST45.0016.7012.7513.800.00-212557.28%
LNC200117C000475002019-10-03 11:18AM EST47.508.4510.8011.150.00-101653.61%
LNC200117C000500002019-12-05 2:57PM EST50.007.007.958.300.00-34038.77%
LNC200117C000525002019-12-05 3:55PM EST52.504.995.755.900.00-24431.45%
LNC200117C000550002019-12-05 3:55PM EST55.003.093.603.850.00-119528.59%
LNC200117C000575002019-12-10 3:30PM EST57.502.072.002.14-0.11-5.05%5101,24625.86%
LNC200117C000600002019-12-10 11:37AM EST60.001.020.920.98+0.02+2.00%22,56124.07%
LNC200117C000625002019-12-05 2:58PM EST62.500.280.350.400.00-255723.83%
LNC200117C000650002019-12-10 10:08AM EST65.000.150.100.14+0.02+15.38%12,06823.73%
LNC200117C000675002019-12-09 10:14AM EST67.500.050.000.340.00-1001,20536.28%
LNC200117C000700002019-12-10 12:30PM EST70.000.030.000.13-0.06-66.67%1037734.18%
LNC200117C000725002019-11-29 10:00AM EST72.500.090.000.110.00-150437.89%
LNC200117C000750002019-12-05 9:50AM EST75.000.070.000.090.00-637941.02%
LNC200117C000800002019-07-24 2:00PM EST80.000.610.002.150.00-228183.69%
LNC200117C000850002019-06-18 2:24PM EST85.000.210.200.320.00-10067.77%
LNC200117C000900002019-07-01 1:54PM EST90.000.090.000.000.00-0025.00%
LNC200117C000950002019-06-09 11:03PM EST95.000.180.000.570.00-04383.98%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200117P000275002019-12-02 10:49AM EST27.500.030.000.070.00-11795.31%
LNC200117P000300002019-07-10 10:09AM EST30.000.100.000.820.00--7126.86%
LNC200117P000325002019-11-18 12:10AM EST32.500.05-0.120.00--690.23%
LNC200117P000350002019-08-20 12:04PM EST35.000.380.000.000.00-1525.00%
LNC200117P000375002019-10-21 8:39AM EST37.500.100.000.340.00-1174.61%
LNC200117P000400002019-12-03 12:12PM EST40.000.050.000.150.00-11,00856.45%
LNC200117P000425002019-12-02 12:10PM EST42.500.110.000.160.00-1,0001,03155.27%
LNC200117P000450002019-11-05 12:42PM EST45.000.190.020.100.00-1010542.58%
LNC200117P000475002019-11-01 9:43AM EST47.500.410.120.160.00-612138.28%
LNC200117P000500002019-12-10 3:35PM EST50.000.230.210.28-0.20-46.51%1,0044,33534.57%
LNC200117P000525002019-12-10 3:35PM EST52.500.470.460.53-0.68-59.13%1,0001,25731.69%
LNC200117P000550002019-12-10 3:35PM EST55.001.000.951.00-0.01-0.99%1,0051,25329.08%
LNC200117P000575002019-12-10 3:35PM EST57.501.841.831.90-0.05-2.65%1,11523827.71%
LNC200117P000600002019-11-27 2:52PM EST60.002.553.203.400.00-31,87128.35%
LNC200117P000625002019-11-20 1:53PM EST62.506.405.155.350.00-122430.01%
LNC200117P000650002019-11-26 1:10PM EST65.006.817.357.800.00-158537.26%
LNC200117P000675002019-11-07 12:11PM EST67.506.659.6010.300.00-106644.58%
LNC200117P000700002019-10-29 11:44AM EST70.008.8410.7511.600.00-10140.00%
LNC200117P000725002019-12-02 10:50AM EST72.5013.5814.7015.150.00-53953.56%
LNC200117P000750002019-06-28 9:52AM EST75.0012.689.6010.500.00--00.00%
LNC200117P000800002019-06-28 9:52AM EST80.0017.0513.6514.300.00--00.00%
LNC200117P000850002019-10-13 11:14PM EST85.0027.4525.9026.900.00--00.00%
LNC200117P000900002019-10-13 11:14PM EST90.0032.4530.9031.900.00--00.00%