Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNC240419C00012500 | 2024-03-28 12:38PM EDT | 12.50 | 19.60 | 17.20 | 19.70 | +4.15 | +26.86% | 15 | 15 | 239.84% |
LNC240419C00015000 | 2024-03-28 12:43PM EDT | 15.00 | 17.10 | 15.50 | 19.40 | +4.90 | +40.16% | 30 | 30 | 231.84% |
LNC240419C00017500 | 2024-01-17 12:23PM EDT | 17.50 | 9.84 | 8.80 | 12.10 | 0.00 | - | 2 | 4 | 0.00% |
LNC240419C00020000 | 2024-03-21 10:30AM EDT | 20.00 | 9.50 | 11.80 | 12.50 | 0.00 | - | 10 | 95 | 125.78% |
LNC240419C00022500 | 2024-03-22 3:17PM EDT | 22.50 | 6.88 | 7.70 | 10.80 | 0.00 | - | 4 | 291 | 177.15% |
LNC240419C00025000 | 2024-03-28 1:48PM EDT | 25.00 | 6.96 | 5.10 | 7.20 | +0.36 | +5.45% | 1 | 1,275 | 79.00% |
LNC240419C00027500 | 2024-03-28 2:17PM EDT | 27.50 | 4.66 | 2.70 | 5.80 | +0.13 | +2.87% | 45 | 2,365 | 106.79% |
LNC240419C00030000 | 2024-03-28 3:47PM EDT | 30.00 | 2.15 | 2.10 | 2.20 | +0.01 | +0.47% | 111 | 5,038 | 30.86% |
LNC240419C00032500 | 2024-03-28 3:56PM EDT | 32.50 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 169 | 2,431 | 28.71% |
LNC240419C00035000 | 2024-03-28 11:03AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 65 | 768 | 31.54% |
LNC240419C00037500 | 2024-03-28 10:33AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 45 | 37.11% |
LNC240419C00040000 | 2024-02-27 11:05AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 48.83% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNC240419P00012500 | 2024-02-06 12:02PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 178.91% |
LNC240419P00015000 | 2023-12-06 4:42PM EDT | 15.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 122 | 213.67% |
LNC240419P00017500 | 2024-03-21 9:42AM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 481 | 107.81% |
LNC240419P00020000 | 2024-03-27 3:44PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,127 | 85.94% |
LNC240419P00022500 | 2024-03-27 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 1,131 | 66.41% |
LNC240419P00025000 | 2024-03-28 3:21PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 58 | 2,856 | 54.30% |
LNC240419P00027500 | 2024-03-28 3:43PM EDT | 27.50 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 17 | 1,342 | 41.99% |
LNC240419P00030000 | 2024-03-28 1:56PM EDT | 30.00 | 0.39 | 0.35 | 0.40 | -0.01 | -2.50% | 57 | 519 | 36.52% |
LNC240419P00032500 | 2024-03-28 3:24PM EDT | 32.50 | 1.55 | 1.45 | 1.55 | -0.05 | -3.13% | 76 | 186 | 39.45% |
LNC240419P00035000 | 2024-03-01 2:25PM EDT | 35.00 | 7.87 | 2.20 | 5.00 | 0.00 | - | 30 | 127 | 99.02% |
LNC240419P00037500 | 2024-01-19 4:54PM EDT | 37.50 | 10.10 | 8.40 | 11.90 | 0.00 | - | 12 | 58 | 209.08% |