LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC191115C000450002019-10-10 6:13PM EDT45.009.7515.8016.250.00--065.82%
LNC191115C000475002019-10-03 3:50PM EDT47.508.0013.3013.800.00--2957.72%
LNC191115C000500002019-10-15 12:24PM EDT50.009.8610.8511.350.00-101350.59%
LNC191115C000525002019-10-14 3:29PM EDT52.506.768.508.900.00-54951.37%
LNC191115C000550002019-10-14 12:27PM EDT55.004.556.256.450.00-20040.97%
LNC191115C000575002019-10-17 11:11AM EDT57.502.964.154.400.00-195737.74%
LNC191115C000600002019-10-21 12:24PM EDT60.002.452.442.52+0.60+32.43%1211,05532.50%
LNC191115C000625002019-10-21 1:19PM EDT62.501.201.161.23+0.44+57.89%709730.03%
LNC191115C000650002019-10-21 2:55PM EDT65.000.500.450.48+0.19+61.29%8014528.27%
LNC191115C000675002019-10-02 9:30AM EDT67.500.140.140.220.00--129.93%
LNC191115C000700002019-10-03 11:46AM EDT70.000.080.030.060.00--128.71%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC191115P000425002019-10-07 10:25AM EDT42.500.130.000.250.00--374.41%
LNC191115P000450002019-10-17 1:08PM EDT45.000.050.010.100.00--2155.86%
LNC191115P000475002019-10-16 10:03AM EDT47.500.130.020.290.00-31056.64%
LNC191115P000500002019-10-17 9:51AM EDT50.000.260.100.140.00-256945.90%
LNC191115P000525002019-10-21 11:34AM EDT52.500.220.190.26-0.28-56.00%25742.19%
LNC191115P000550002019-10-21 1:52PM EDT55.000.430.320.41-0.28-39.44%716836.57%
LNC191115P000575002019-10-21 11:58AM EDT57.500.760.720.81-0.38-33.33%516733.64%
LNC191115P000600002019-10-21 10:28AM EDT60.001.551.461.54-0.55-26.19%18330.88%
LNC191115P000700002019-10-15 10:54AM EDT70.0012.158.859.300.00--1235.65%