LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200417C000375002019-11-25 9:30AM EST37.5021.0519.6521.200.00-252559.86%
LNC200417C000400002019-09-24 10:35AM EST40.0015.3521.1522.900.00--595.40%
LNC200417C000425002019-10-22 10:02AM EST42.5019.0015.6016.350.00-1148.46%
LNC200417C000450002019-12-06 3:27PM EST45.0013.4312.9014.45-0.32-2.33%21149.37%
LNC200417C000500002019-12-06 1:52PM EST50.009.078.859.25+1.26+16.13%42133.30%
LNC200417C000525002019-12-06 1:52PM EST52.507.156.957.35+0.95+15.32%42531.81%
LNC200417C000550002019-12-05 10:37AM EST55.004.805.255.750.00-33331.25%
LNC200417C000575002019-12-03 12:20PM EST57.503.453.804.300.00-284030.15%
LNC200417C000600002019-12-06 11:51AM EST60.002.702.793.05-0.90-25.00%1416728.83%
LNC200417C000625002019-12-06 10:00AM EST62.502.041.882.18+0.39+23.64%1550328.60%
LNC200417C000650002019-12-06 9:38AM EST65.001.381.221.41+0.28+25.45%614927.47%
LNC200417C000700002019-11-13 10:09AM EST70.000.810.460.640.00-49927.54%
LNC200417C000750002019-11-13 12:42PM EST75.000.430.150.330.00-413228.86%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200417P000375002019-10-15 1:44PM EST37.500.460.000.000.00--012.50%
LNC200417P000400002019-10-31 9:14AM EST40.000.660.260.480.00-274344.14%
LNC200417P000425002019-10-31 12:40PM EST42.500.810.360.600.00-607040.63%
LNC200417P000450002019-12-03 11:20AM EST45.000.950.630.940.00-52839.94%
LNC200417P000475002019-12-02 10:44AM EST47.500.860.981.080.00-111235.45%
LNC200417P000500002019-12-06 10:04AM EST50.001.441.421.65-0.43-22.99%17335.01%
LNC200417P000525002019-12-04 10:38AM EST52.502.342.042.200.00-143732.86%
LNC200417P000550002019-12-05 1:51PM EST55.003.402.773.100.00-153132.18%
LNC200417P000575002019-12-02 11:19AM EST57.503.453.854.300.00-102932.13%
LNC200417P000600002019-11-18 2:49PM EST60.005.505.205.600.00-13431.18%
LNC200417P000625002019-11-07 2:11PM EST62.507.706.807.150.00-1630.47%
LNC200417P000650002019-10-13 11:14PM EST65.008.958.008.450.00--025.78%
LNC200417P000700002019-10-13 11:14PM EST70.0016.570.000.000.00--00.00%