Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OPR - Delayed Quote USD

LNC May 2025 32.500 put (LNC250516P00032500)

1.4500
-0.4500
(-23.68%)
As of May 1 at 3:54:58 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20251.45001.45001.35001.45001.450035
Apr 30, 20252.00002.10001.75001.90001.9000403
Apr 29, 20251.35001.40001.35001.35001.3500399
Apr 24, 20251.75001.75001.75001.75001.750010
Apr 23, 20252.15002.35002.15002.35002.350053
Apr 21, 20253.52003.80003.52003.60003.60005
Apr 17, 20252.80002.80002.80002.80002.80005
Apr 16, 20253.05003.20003.05003.20003.20003
Apr 15, 20252.80002.80002.80002.80002.80001
Apr 14, 20253.40003.40003.40003.40003.40002
Apr 11, 20253.75004.75003.75004.75004.75008
Apr 10, 20253.60003.60003.60003.60003.600021
Apr 9, 20253.13003.13002.50002.50002.500012
Apr 8, 20254.60004.60004.60004.60004.60005
Apr 7, 20255.58005.58004.14004.14004.140051
Apr 4, 20254.00004.30003.90004.02004.020096
Apr 3, 20251.19001.94001.19001.94001.9400152
Apr 2, 20250.79000.79000.62000.62000.62003
Mar 31, 20250.90000.90000.90000.90000.900010
Mar 28, 20250.92001.05000.92000.95000.950029
Mar 27, 20250.65000.65000.65000.65000.650030
Mar 26, 20250.45000.58000.45000.58000.58005
Mar 25, 20250.50000.50000.50000.50000.50005
Mar 24, 20250.70000.70000.60000.60000.60006
Mar 21, 20250.90000.90000.76000.90000.900022
Mar 20, 20250.66000.77000.66000.76000.7600131
Mar 19, 20250.80000.83000.80000.83000.83002
Mar 18, 20250.81000.90000.81000.90000.900021
Mar 17, 20250.85000.85000.73000.73000.73008
Mar 14, 20251.15001.15001.15001.15001.150010
Mar 13, 20251.35001.55001.35001.55001.550023
Mar 12, 20251.35001.35001.35001.35001.35008
Mar 10, 20251.75001.97001.75001.97001.970032
Mar 7, 20251.45001.45001.25001.25001.25002
Mar 6, 20251.25001.25001.25001.25001.250010
Mar 4, 20251.00001.00001.00001.00001.000020
Mar 3, 20250.50000.50000.50000.50000.50004
Feb 27, 20250.55000.55000.55000.55000.55003
Feb 24, 20250.70000.72000.68000.72000.720015
Feb 21, 20250.70000.70000.70000.70000.70003
Feb 18, 20250.48000.48000.48000.48000.48001
Feb 14, 20250.46000.46000.46000.46000.46001
Feb 11, 20250.60000.64000.60000.64000.64007
Feb 10, 20250.75000.75000.69000.69000.69005
Feb 7, 20250.85000.85000.85000.85000.850010
Feb 6, 20251.16001.17001.16001.17001.170011
Feb 5, 20251.95002.10001.93002.08002.0800122
Jan 28, 20251.75001.75001.75001.75001.75002
Jan 24, 20251.90001.90001.90001.90001.900016
Jan 21, 20252.12002.12002.12002.12002.120016
Jan 17, 20252.20002.20002.15002.20002.200040
Jan 16, 20252.50002.50002.35002.35002.35004
Jan 3, 20253.10003.10003.10003.10003.100010
Dec 16, 20242.90002.90002.80002.80002.800046
Dec 12, 20242.75002.75002.75002.75002.75001