NYSE - Delayed Quote USD
Lincoln National Corporation (LNC)
31.87
-0.72
(-2.21%)
At close: 4:00:02 PM EDT
32.49
+0.62
+(1.95%)
After hours: 5:16:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250516C00022500 | 4/11/2025 1:39 PM | 22.5 | 7.30 | 8.70 | 11.10 | 0.00 | 0.00% | - | 2 | 142.77% |
| LNC250516C00025000 | 4/30/2025 11:56 AM | 25 | 7.00 | 6.20 | 7.10 | -0.50 | -6.67% | 8 | 50 | 85.55% |
| LNC250516C00027500 | 4/29/2025 3:52 PM | 27.5 | 5.30 | 4.30 | 5.00 | 0.00 | 0.00% | 4 | 63 | 62.70% |
| LNC250516C00030000 | 4/30/2025 2:24 PM | 30 | 2.30 | 2.45 | 2.70 | -0.81 | -26.05% | 7 | 636 | 54.59% |
| LNC250516C00032500 | 4/30/2025 3:14 PM | 32.5 | 0.90 | 0.85 | 1.20 | -0.55 | -37.93% | 140 | 2,644 | 53.91% |
| LNC250516C00035000 | 4/30/2025 3:52 PM | 35 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 84 | 2,343 | 45.61% |
| LNC250516C00037500 | 4/29/2025 11:37 AM | 37.5 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 530 | 58.20% |
| LNC250516C00040000 | 4/29/2025 12:00 PM | 40 | 0.06 | 0.00 | 0.40 | 0.00 | 0.00% | 24 | 730 | 74.22% |
| LNC250516C00042500 | 4/28/2025 9:30 AM | 42.5 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 6 | 398 | 88.28% |
| LNC250516C00045000 | 4/23/2025 11:40 AM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 316 | 71.09% |
| LNC250516C00047500 | 4/15/2025 1:01 PM | 47.5 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 1,396 | 148.05% |
| LNC250516C00050000 | 3/24/2025 11:17 AM | 50 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 48 | 113.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250516P00020000 | 4/11/2025 3:18 PM | 20 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | - | 50 | 121.48% |
| LNC250516P00022500 | 4/21/2025 3:11 PM | 22.5 | 0.21 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 18 | 106.64% |
| LNC250516P00025000 | 4/29/2025 1:29 PM | 25 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 250 | 70.31% |
| LNC250516P00027500 | 4/30/2025 2:23 PM | 27.5 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 3 | 511 | 60.55% |
| LNC250516P00030000 | 4/30/2025 2:00 PM | 30 | 0.72 | 0.50 | 0.75 | 0.22 | 44.00% | 113 | 1,377 | 51.12% |
| LNC250516P00032500 | 4/30/2025 2:41 PM | 32.5 | 1.90 | 1.30 | 1.75 | 0.55 | 40.74% | 403 | 788 | 50.98% |
| LNC250516P00035000 | 4/29/2025 11:49 AM | 35 | 3.65 | 2.80 | 3.80 | 0.45 | 14.06% | 1 | 806 | 63.48% |
| LNC250516P00037500 | 4/30/2025 3:27 PM | 37.5 | 6.05 | 5.50 | 6.00 | 0.45 | 8.04% | 1 | 175 | 51.37% |
| LNC250516P00040000 | 4/16/2025 11:36 AM | 40 | 9.24 | 7.40 | 10.20 | 0.00 | 0.00% | 5 | 62 | 105.08% |
| LNC250516P00042500 | 4/15/2025 10:55 AM | 42.5 | 11.92 | 10.10 | 12.70 | 0.00 | 0.00% | 10 | 0 | 127.64% |
| LNC250516P00047500 | 2/18/2025 1:18 PM | 47.5 | 8.50 | 10.60 | 12.40 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
JXN Jackson Financial Inc.
77.91
-1.78%
UNM Unum Group
77.66
-1.99%
PRU Prudential Financial, Inc.
102.71
-1.27%
MET MetLife, Inc.
75.37
-1.37%
BHF Brighthouse Financial, Inc.
58.22
+2.79%
MFC Manulife Financial Corporation
30.62
-0.29%
AFL Aflac Incorporated
108.68
+0.07%
GL Globe Life Inc.
123.34
-0.51%
GNW Genworth Financial, Inc.
6.86
-0.15%
PUK Prudential plc
21.25
-2.03%