S&P 500   3,304.00 (+0.70%)
DOW   27,217.06 (+0.26%)
QQQ   271.42 (+1.46%)
AAPL   111.03 (+0.86%)
MSFT   206.40 (+1.91%)
FB   252.96 (+1.94%)
GOOGL   1,453.78 (+1.65%)
AMZN   3,106.19 (+4.92%)
NVDA   500.59 (-0.02%)
TSLA   430.67 (-4.17%)
BABA   273.91 (+0.03%)
CGC   16.03 (+1.84%)
GE   6.24 (-1.73%)
MU   49.54 (+0.79%)
AMD   77.10 (-1.08%)
T   28.59 (-0.14%)
F   6.83 (-0.58%)
ACB   7.34 (+16.14%)
GILD   63.40 (-1.26%)
NFLX   490.19 (+0.58%)
DIS   126.99 (+1.26%)
BAC   23.92 (-2.25%)
BA   156.07 (-0.18%)
S&P 500   3,304.00 (+0.70%)
DOW   27,217.06 (+0.26%)
QQQ   271.42 (+1.46%)
AAPL   111.03 (+0.86%)
MSFT   206.40 (+1.91%)
FB   252.96 (+1.94%)
GOOGL   1,453.78 (+1.65%)
AMZN   3,106.19 (+4.92%)
NVDA   500.59 (-0.02%)
TSLA   430.67 (-4.17%)
BABA   273.91 (+0.03%)
CGC   16.03 (+1.84%)
GE   6.24 (-1.73%)
MU   49.54 (+0.79%)
AMD   77.10 (-1.08%)
T   28.59 (-0.14%)
F   6.83 (-0.58%)
ACB   7.34 (+16.14%)
GILD   63.40 (-1.26%)
NFLX   490.19 (+0.58%)
DIS   126.99 (+1.26%)
BAC   23.92 (-2.25%)
BA   156.07 (-0.18%)
S&P 500   3,304.00 (+0.70%)
DOW   27,217.06 (+0.26%)
QQQ   271.42 (+1.46%)
AAPL   111.03 (+0.86%)
MSFT   206.40 (+1.91%)
FB   252.96 (+1.94%)
GOOGL   1,453.78 (+1.65%)
AMZN   3,106.19 (+4.92%)
NVDA   500.59 (-0.02%)
TSLA   430.67 (-4.17%)
BABA   273.91 (+0.03%)
CGC   16.03 (+1.84%)
GE   6.24 (-1.73%)
MU   49.54 (+0.79%)
AMD   77.10 (-1.08%)
T   28.59 (-0.14%)
F   6.83 (-0.58%)
ACB   7.34 (+16.14%)
GILD   63.40 (-1.26%)
NFLX   490.19 (+0.58%)
DIS   126.99 (+1.26%)
BAC   23.92 (-2.25%)
BA   156.07 (-0.18%)
S&P 500   3,304.00 (+0.70%)
DOW   27,217.06 (+0.26%)
QQQ   271.42 (+1.46%)
AAPL   111.03 (+0.86%)
MSFT   206.40 (+1.91%)
FB   252.96 (+1.94%)
GOOGL   1,453.78 (+1.65%)
AMZN   3,106.19 (+4.92%)
NVDA   500.59 (-0.02%)
TSLA   430.67 (-4.17%)
BABA   273.91 (+0.03%)
CGC   16.03 (+1.84%)
GE   6.24 (-1.73%)
MU   49.54 (+0.79%)
AMD   77.10 (-1.08%)
T   28.59 (-0.14%)
F   6.83 (-0.58%)
ACB   7.34 (+16.14%)
GILD   63.40 (-1.26%)
NFLX   490.19 (+0.58%)
DIS   126.99 (+1.26%)
BAC   23.92 (-2.25%)
BA   156.07 (-0.18%)
Log in
NYSE:LNC

Lincoln National Options Chain and Prices

$31.39
-0.15 (-0.48 %)
(As of 09/22/2020 02:09 PM ET)
Add
Compare
Today's Range
$30.88
Now: $31.39
$32.28
50-Day Range
$33.47
MA: $36.58
$39.81
52-Week Range
$16.11
Now: $31.39
$62.95
Volume64,998 shs
Average Volume2.37 million shs
Market Capitalization$6.07 billion
P/E Ratio32.03
Dividend Yield4.76%
Beta2.2

Options Chain

Lincoln National (NYSE:LNC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$85.00$0.050Call0000
(+0)
1.58457
(+0.17911)
0.0121020
10/16/2020$80.00$0.050Call0000
(+0)
1.50422
(+0.170375)
0.0126380
10/16/2020$75.00$0.050Call0000
(+0)
1.4203
(+0.170529)
0.0133620
10/16/2020$70.00$0.050Call0000
(+0)
1.33021
(+0.169351)
0.0141950
10/16/2020$67.50$0.050Call0000
(+0)
1.28143
(+0.161842)
0.0145960
10/16/2020$65.00$0.025Call00098
(+0)
1.13241
(+0.150535)
0.008510
10/16/2020$62.50$0.050Call00012
(+0)
1.17864
(+0.159179)
0.0155770
10/16/2020$60.00$0.050Call00023
(+0)
1.12289
(+0.150714)
0.016090
10/16/2020$57.50$0.050Call00082
(+0)
1.06753
(+0.158037)
0.0170630
10/16/2020$55.00$0.025Call000188
(+0)
0.901856
(+0.056613)
0.0099930
10/16/2020$52.50$0.050Call000176
(+0)
0.926022
(+0.150388)
0.018830
10/16/2020$50.00$0.050Call000109
(+0)
0.851856
(+0.147911)
0.0204390
10/16/2020$47.50$0.050Call300872
(+0)
0.771947
(+0.097813)
0.0220994
10/16/2020$45.00$0.050Call000491
(+0)
0.689237
(+0.09563)
0.0245520
10/16/2020$42.50$0.075Call23023594
(+0)
0.648298
(+0.126847)
0.0369892
10/16/2020$40.00$0.125Call11810782718
(+0)
0.593959
(+0.118134)
0.06230114
10/16/2020$37.50$0.150Call2790850
(-45)
0.495935
(+0.019797)
0.08463716
10/16/2020$35.00$0.525Call650104971172
(+296)
0.52815
(+0.014044)
0.22678250
10/16/2020$32.50$1.325Call2192465124
(-4)
0.564006
(+0.02399)
0.43459859
10/16/2020$30.00$2.600Call300059
(+1)
0.576588
(-0.005174)
0.6608462
10/16/2020$27.50$4.500Call110141
(+0)
0.646484
(+0.006431)
0.8315644
10/16/2020$25.00$6.700Call00055
(+0)
0.686328
(-0.125781)
0.9334520
10/16/2020$22.50$9.100Call000105
(+0)
0.769312
(-0.062934)
0.9746830
10/16/2020$20.00$11.550Call00022
(+0)
0.789625
(-0.036509)
0.9955530
10/16/2020$17.50$14.050Call0000
(+0)
1.01091
(-0.010998)
0.9961080
10/16/2020$15.00$16.550Call0000
(+0)
1.25915
(+0.008928)
0.9968660
10/16/2020$12.50$19.050Call0000
(+0)
1.55461
(+0.051233)
0.9973420
10/16/2020$10.00$21.550Call0000
(+0)
1.91284
(+0.082828)
0.9978530
10/16/2020$7.50$24.050Call0000
(+0)
2.38708
(+0.101915)
0.9983160
10/16/2020$5.00$26.550Call0000
(+0)
3.03589
(+0.129293)
0.9988260
10/16/2020$2.50$29.050Call0000
(+0)
4.29371
(+0.181187)
0.9991940
10/16/2020$85.00$53.850Put0000
(+0)
0.00.00
10/16/2020$80.00$48.850Put0000
(+0)
0.00.00
10/16/2020$75.00$43.850Put0000
(+0)
0.00.00
10/16/2020$70.00$38.850Put0000
(+0)
0.00.00
10/16/2020$67.50$36.350Put0000
(+0)
0.00.00
10/16/2020$65.00$33.850Put00016
(+0)
0.00.00
10/16/2020$62.50$31.350Put0000
(+0)
0.00.00
10/16/2020$60.00$28.850Put0000
(+0)
0.00.00
10/16/2020$57.50$26.350Put0001
(+0)
0.00.00
10/16/2020$55.00$23.850Put00052
(+0)
0.00.00
10/16/2020$52.50$21.350Put00039
(+0)
0.00.00
10/16/2020$50.00$18.850Put00088
(+0)
0.00.00
10/16/2020$47.50$16.350Put00025
(+0)
0.00.00
10/16/2020$45.00$13.850Put00038
(+0)
0.00.00
10/16/2020$42.50$11.300Put0005
(+0)
0.00.00
10/16/2020$40.00$8.900Put000116
(+0)
0.487083
(-0.000358)
-0.9725560
10/16/2020$37.50$6.550Put100360
(+0)
0.524121
(+0.075843)
-0.9015962
10/16/2020$35.00$4.400Put1678356
(+34)
0.540918
(+0.050352)
-0.77545912
10/16/2020$32.50$2.600Put453131024
(+64)
0.553027
(+0.048535)
-0.58835634
10/16/2020$30.00$1.325Put229958696
(+62)
0.572168
(+0.028711)
-0.37322750
10/16/2020$27.50$0.650Put1669255458
(-1)
0.643288
(-0.003796)
-0.20331730
10/16/2020$25.00$0.300Put100026508
(+0)
0.708727
(+0.059299)
-0.09998724
10/16/2020$22.50$0.100Put440277
(+0)
0.739625
(-0.036509)
-0.0376254
10/16/2020$20.00$0.075Put000161
(+0)
0.924899
(-0.094981)
-0.0238380
10/16/2020$17.50$0.075Put000368
(+0)
1.15815
(-0.028163)
-0.0190450
10/16/2020$15.00$0.050Put0002
(+0)
1.33443
(-0.022212)
-0.0113750
10/16/2020$12.50$0.050Put000106
(+0)
1.64401
(-0.004391)
-0.0093730
10/16/2020$10.00$0.050Put000151
(+0)
2.02313
(+0.02067)
-0.0076380
10/16/2020$7.50$0.050Put0001
(+0)
2.51098
(+0.049333)
-0.006030
10/16/2020$5.00$0.050Put0001
(+0)
3.21771
(+0.098074)
-0.0046690
10/16/2020$2.50$0.050Put0000
(+0)
4.43779
(+0.172524)
-0.0031180
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.