LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200717C000400002019-12-16 12:14AM EST40.0018.0018.6520.250.00--0164.58%
LNC200717C000475002020-02-28 1:30PM EST47.503.653.405.55-1.30-26.26%42557.40%
LNC200717C000500002020-02-27 3:07PM EST50.002.152.773.35-1.77-45.15%42945.51%
LNC200717C000525002020-02-26 2:59PM EST52.502.321.973.45-1.18-33.71%32853.13%
LNC200717C000550002020-02-28 2:04PM EST55.001.261.293.25-0.64-33.68%1011457.20%
LNC200717C000575002020-02-27 11:56AM EST57.501.420.772.990.00-1711160.01%
LNC200717C000600002020-02-25 1:38PM EST60.001.420.431.020.00-817642.58%
LNC200717C000625002020-02-27 3:15PM EST62.500.640.120.970.00-17745.73%
LNC200717C000650002020-02-27 3:07PM EST65.000.410.240.730.00-225445.48%
LNC200717C000675002020-02-27 9:34AM EST67.500.680.130.49+0.43+172.00%22844.09%
LNC200717C000700002020-02-28 3:56PM EST70.000.220.010.48+0.07+46.67%1726546.78%
LNC200717C000750002020-02-20 10:40AM EST75.000.370.000.530.00-29953.25%
LNC200717C000800002019-12-24 10:32AM EST80.000.250.040.220.00-12249.07%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200717P000350002020-02-26 2:05PM EST35.000.521.392.420.00--2057.45%
LNC200717P000375002019-12-31 3:15PM EST37.500.350.400.490.00-1028.03%
LNC200717P000400002019-11-25 1:37PM EST40.000.680.440.510.00--1021.36%
LNC200717P000425002020-01-21 3:34PM EST42.500.450.000.000.00-103.13%
LNC200717P000450002020-02-27 11:18AM EST45.005.104.606.95+2.22+77.08%256053.70%
LNC200717P000475002020-01-29 3:51PM EST47.501.546.308.550.00-104255.31%
LNC200717P000500002020-02-27 10:58AM EST50.005.357.858.650.00-15034451.77%
LNC200717P000525002020-02-28 11:48AM EST52.5010.009.5510.00+5.50+122.22%3016347.90%
LNC200717P000550002020-02-24 12:13PM EST55.0012.0911.2514.10+7.67+173.53%10163755.44%
LNC200717P000575002020-02-28 11:51AM EST57.5012.8513.5516.15+5.09+65.59%52757.54%
LNC200717P000600002020-02-28 11:51AM EST60.0016.3615.6018.10+3.92+31.51%2657.10%
LNC200717P000625002020-02-19 12:08PM EST62.504.9717.1020.400.00-51854.54%
LNC200717P000675002020-01-13 12:14AM EST67.509.828.158.450.00--00.00%