LNC - Lincoln National Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC220121C000300002020-01-08 11:34AM EST30.0029.2028.9030.600.00-12581.57%
LNC220121C000325002020-01-29 12:32PM EST32.5023.6018.7520.550.00-207034.14%
LNC220121C000350002020-01-06 2:31PM EST35.0020.6024.3526.100.00--369.31%
LNC220121C000400002020-02-24 12:49PM EST40.0017.0014.1015.000.00--1032.46%
LNC220121C000450002020-01-06 9:40AM EST45.0015.0015.0517.650.00--1054.97%
LNC220121C000475002020-02-18 1:57PM EST47.5015.459.4510.450.00-11030.96%
LNC220121C000575002020-02-24 2:56PM EST57.507.365.106.400.00--330.71%
LNC220121C000625002020-01-23 12:01PM EST62.506.006.907.850.00--040.95%
LNC220121C000675002020-01-16 6:33PM EST67.505.585.706.800.00--041.54%
LNC220121C000700002020-02-26 10:37AM EST70.002.841.782.78-2.16-43.20%102728.09%
LNC220121C000800002020-02-25 1:11PM EST80.001.200.311.510.00-2127.85%
LNC220121C000850002020-02-26 12:48PM EST85.000.750.690.93-0.41-35.34%4318026.54%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC220121P000275002020-02-21 10:20AM EST27.500.941.272.100.00-122846.94%
LNC220121P000375002020-01-29 1:12PM EST37.502.102.644.400.00-1240.99%
LNC220121P000400002020-02-26 10:37AM EST40.004.474.155.40+1.69+60.79%-840.82%
LNC220121P000425002019-11-19 3:20PM EST42.504.102.774.050.00--3030.05%
LNC220121P000450002020-01-27 12:26PM EST45.004.215.656.950.00--237.44%
LNC220121P000475002020-01-17 11:59AM EST47.503.954.055.400.00--1126.51%
LNC220121P000500002020-01-17 11:58AM EST50.004.804.855.350.00--021.64%
LNC220121P000525002020-01-21 12:01AM EST52.505.600.000.000.00--00.00%
LNC220121P000550002020-01-21 1:59PM EST55.006.900.000.000.00--00.00%
LNC220121P000600002019-12-19 2:02PM EST60.009.847.1510.750.00--617.64%
LNC220121P000625002020-01-21 12:01AM EST62.509.950.000.000.00--00.00%
LNC220121P000650002020-02-25 3:15PM EST65.0018.0017.6519.000.00-5734.38%