LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC210115C000300002019-12-27 11:36AM EST30.0028.5523.8025.650.00-400.00%
LNC210115C000500002020-02-11 9:51AM EST50.0012.7912.9013.250.00-5029.31%
LNC210115C000550002020-02-14 9:56AM EST55.009.850.000.000.00-1500.00%
LNC210115C000575002020-02-14 1:17PM EST57.507.910.000.000.00-200.00%
LNC210115C000600002020-02-11 11:23AM EST60.006.806.556.800.00-10027.06%
LNC210115C000625002020-02-12 12:46PM EST62.505.405.355.650.00-33526.91%
LNC210115C000650002020-02-14 10:10AM EST65.004.500.000.000.00-201.56%
LNC210115C000675002020-02-13 10:51AM EST67.503.403.403.600.00-5025.73%
LNC210115C000700002020-02-13 12:02PM EST70.002.722.662.850.00-46825.42%
LNC210115C000750002020-02-06 9:37AM EST75.000.641.501.700.00-151624.73%
LNC210115C000800002020-02-10 2:57PM EST80.000.790.870.990.00-305024.35%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC210115P000300002020-01-08 11:43AM EST30.000.450.160.570.00-51749.41%
LNC210115P000375002019-11-25 1:31PM EST37.501.200.931.020.00--1041.94%
LNC210115P000400002020-02-11 3:54PM EST40.000.900.830.960.00-83736.87%
LNC210115P000425002020-01-30 2:12PM EST42.501.951.081.220.00-22335.28%
LNC210115P000450002020-02-06 10:13AM EST45.001.501.431.560.00-21,06233.94%
LNC210115P000475002020-01-28 12:25PM EST47.502.981.852.060.00-57733.22%
LNC210115P000500002020-02-11 10:45AM EST50.002.352.382.580.00-47232.01%
LNC210115P000525002020-01-30 1:38PM EST52.505.153.003.200.00-117830.84%
LNC210115P000550002020-01-27 10:00AM EST55.006.303.804.050.00-17530.27%
LNC210115P000575002020-01-17 10:33AM EST57.506.154.755.000.00-12829.54%
LNC210115P000600002020-02-11 11:25AM EST60.006.005.756.050.00-3628.66%
LNC210115P000625002020-01-29 10:20AM EST62.5010.327.207.450.00--228.69%
LNC210115P000650002020-01-22 2:53PM EST65.0010.008.608.850.00-10028.11%
LNC210115P000700002019-12-09 12:07AM EST70.0014.2013.3513.600.00--033.92%