LNC - Lincoln National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200221C000525002019-12-27 2:12PM EST52.506.737.008.550.00-5453.27%
LNC200221C000575002020-01-16 2:44PM EST57.502.773.353.900.00-105534.35%
LNC200221C000600002020-01-17 3:44PM EST60.001.891.861.95+0.43+29.45%47662626.81%
LNC200221C000625002020-01-17 2:47PM EST62.500.860.820.88+0.24+38.71%2413625.27%
LNC200221C000650002020-01-17 11:07AM EST65.000.320.290.33+0.09+39.13%2016924.51%
LNC200221C000675002020-01-09 10:58AM EST67.500.140.060.150.00-17718626.17%
LNC200221C000700002020-01-10 9:31AM EST70.000.050.000.110.00-23230.18%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNC200221P000450002020-01-07 2:36PM EST45.000.090.020.130.00--254.20%
LNC200221P000475002020-01-09 12:10PM EST47.500.130.000.130.00-6845.51%
LNC200221P000500002020-01-16 1:05PM EST50.000.140.000.150.00-12,07838.28%
LNC200221P000525002020-01-17 12:29PM EST52.500.250.200.21-0.06-19.35%11,77832.37%
LNC200221P000550002020-01-17 3:52PM EST55.000.430.400.43-0.20-31.75%1957429.40%
LNC200221P000575002020-01-17 3:58PM EST57.500.880.850.91-0.36-29.03%10414027.22%
LNC200221P000600002020-01-17 3:58PM EST60.001.761.741.82-0.54-23.48%831925.56%
LNC200221P000625002020-01-17 2:01PM EST62.503.352.634.05-0.80-19.28%7735.94%
LNC200221P000650002020-01-03 3:59PM EST65.007.505.105.800.00-1334.72%
LNC200221P000700002020-01-03 9:50AM EST70.0011.109.7510.250.00-183137.50%