Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $15.38 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 14.50 | % | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 9.50 | 12.00 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 7.50 | 9.60 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 5.10 | 7.00 | 5.14 | 0.00 | 0.00% | 0 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 1.85 | 4.50 | 2.72 | 0.00 | 0.00% | 0 | 38 | 1.63 | 0.98 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.80 | 1.00 | 2.05 | 0.00 | 0.00% | 0 | 197 | 0.37 | 0.64 | 0.24 | -0.01 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,117 | 0.61 | 0.12 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.91 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 370 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 1.60 | 0.00 | 0.00% | 0 | 50 | 0.63 | -0.02 | 0.03 | 0.00 | 8/5/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.35 | 0.50 | % | 0 | 0 | 0.36 | -0.36 | 0.24 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 1.90 | 2.50 | % | 0 | 0 | 0.64 | -0.88 | 0.13 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 3.00 | 5.00 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 6.80 | 7.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 9.40 | 9.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |