Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240621C00165000 | 2024-05-13 10:57AM EDT | 165.00 | 271.23 | 266.80 | 271.50 | 0.00 | - | 3 | 0 | 217.58% |
| LIN240621C00170000 | 2024-06-03 3:28PM EDT | 170.00 | 264.28 | 261.80 | 266.50 | 0.00 | - | 3 | 3 | 211.23% |
| LIN240621C00250000 | 2024-05-03 11:18AM EDT | 250.00 | 173.10 | 183.00 | 187.90 | 0.00 | - | 1 | 1 | 162.30% |
| LIN240621C00260000 | 2024-03-01 4:59PM EDT | 260.00 | 191.63 | 204.90 | 208.90 | 0.00 | - | 10 | 11 | 370.22% |
| LIN240621C00280000 | 2024-03-01 4:59PM EDT | 280.00 | 171.98 | 184.70 | 189.00 | 0.00 | - | 10 | 10 | 333.20% |
| LIN240621C00290000 | 2023-08-22 3:30PM EDT | 290.00 | 102.30 | 95.20 | 97.60 | 0.00 | - | - | 3 | 0.00% |
| LIN240621C00300000 | 2024-03-22 3:45PM EDT | 300.00 | 171.73 | 146.20 | 150.10 | 0.00 | - | 1 | 1 | 208.03% |
| LIN240621C00310000 | 2023-08-28 3:22PM EDT | 310.00 | 87.70 | 77.90 | 80.40 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240621C00320000 | 2024-01-18 11:26AM EDT | 320.00 | 92.43 | 113.50 | 118.40 | 0.00 | - | 1 | 2 | 103.96% |
| LIN240621C00330000 | 2023-11-03 3:58PM EDT | 330.00 | 76.40 | 90.30 | 95.00 | 0.00 | - | 1 | 1 | 0.00% |
| LIN240621C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 93.40 | 93.10 | 96.40 | 0.00 | - | 11 | 0 | 73.73% |
| LIN240621C00350000 | 2024-06-05 11:23AM EDT | 350.00 | 84.00 | 83.10 | 86.50 | 0.00 | - | 1 | 19 | 67.07% |
| LIN240621C00360000 | 2024-05-30 9:45AM EDT | 360.00 | 66.70 | 73.00 | 76.50 | 0.00 | - | 1 | 8 | 59.20% |
| LIN240621C00370000 | 2024-06-04 10:56AM EDT | 370.00 | 61.80 | 62.20 | 67.00 | 0.00 | - | 2 | 15 | 50.42% |
| LIN240621C00380000 | 2024-06-03 2:59PM EDT | 380.00 | 53.16 | 53.20 | 56.50 | 0.00 | - | 1 | 3 | 58.09% |
| LIN240621C00390000 | 2024-06-07 10:13AM EDT | 390.00 | 48.20 | 43.20 | 46.50 | +2.80 | +6.17% | 7 | 21 | 49.73% |
| LIN240621C00400000 | 2024-06-07 12:56PM EDT | 400.00 | 38.00 | 33.30 | 36.80 | +4.50 | +13.43% | 2 | 92 | 42.76% |
| LIN240621C00410000 | 2024-06-06 12:15PM EDT | 410.00 | 24.05 | 22.60 | 26.30 | 0.00 | - | 1 | 696 | 31.68% |
| LIN240621C00415000 | 2024-05-30 3:54PM EDT | 415.00 | 16.80 | 17.50 | 21.70 | 0.00 | - | 1 | 27 | 28.91% |
| LIN240621C00420000 | 2024-06-07 3:20PM EDT | 420.00 | 16.75 | 13.50 | 16.30 | +0.75 | +4.69% | 1 | 563 | 22.65% |
| LIN240621C00425000 | 2024-06-05 3:51PM EDT | 425.00 | 12.65 | 9.50 | 13.30 | 0.00 | - | 2 | 71 | 24.53% |
| LIN240621C00430000 | 2024-06-07 3:23PM EDT | 430.00 | 8.24 | 7.20 | 7.90 | -0.61 | -6.89% | 4 | 787 | 17.38% |
| LIN240621C00435000 | 2024-06-07 1:28PM EDT | 435.00 | 5.80 | 4.20 | 4.90 | +1.10 | +23.40% | 16 | 237 | 16.28% |
| LIN240621C00440000 | 2024-06-07 2:44PM EDT | 440.00 | 3.30 | 2.45 | 2.80 | +0.70 | +26.92% | 28 | 951 | 15.74% |
| LIN240621C00445000 | 2024-06-07 3:14PM EDT | 445.00 | 1.62 | 1.20 | 1.60 | +0.17 | +11.72% | 24 | 470 | 16.02% |
| LIN240621C00450000 | 2024-06-07 11:27AM EDT | 450.00 | 1.40 | 0.10 | 1.00 | +0.50 | +55.56% | 3 | 794 | 17.04% |
| LIN240621C00455000 | 2024-06-07 11:43AM EDT | 455.00 | 0.75 | 0.35 | 0.50 | +0.25 | +50.00% | 3 | 477 | 17.03% |
| LIN240621C00460000 | 2024-06-07 9:54AM EDT | 460.00 | 0.33 | 0.15 | 0.45 | +0.03 | +10.00% | 2 | 276 | 19.46% |
| LIN240621C00465000 | 2024-06-05 3:51PM EDT | 465.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 16 | 143 | 22.69% |
| LIN240621C00470000 | 2024-05-30 3:26PM EDT | 470.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 290 | 33.03% |
| LIN240621C00475000 | 2024-06-05 12:58PM EDT | 475.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 87 | 36.08% |
| LIN240621C00480000 | 2024-05-30 3:26PM EDT | 480.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 123 | 39.04% |
| LIN240621C00485000 | 2024-06-03 10:46AM EDT | 485.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| LIN240621C00490000 | 2024-06-03 2:23PM EDT | 490.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 21 | 452 | 44.71% |
| LIN240621C00495000 | 2024-05-01 2:55PM EDT | 495.00 | 1.75 | 0.00 | 2.55 | 0.00 | - | 5 | 23 | 54.44% |
| LIN240621C00500000 | 2024-05-03 10:57AM EDT | 500.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 12 | 202 | 57.02% |
| LIN240621C00505000 | 2024-05-07 10:11AM EDT | 505.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 51.89% |
| LIN240621C00510000 | 2024-04-16 12:34PM EDT | 510.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 60.57% |
| LIN240621C00520000 | 2024-05-30 11:45AM EDT | 520.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 98 | 51.37% |
| LIN240621C00525000 | 2024-04-05 12:16PM EDT | 525.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 54.57% |
| LIN240621C00530000 | 2024-04-04 11:53AM EDT | 530.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 56.37% |
| LIN240621C00540000 | 2024-05-20 11:28AM EDT | 540.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 51.32% |
| LIN240621C00560000 | 2024-06-06 12:02PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 66 | 79 | 52.15% |
| LIN240621C00565000 | 2024-05-31 12:53PM EDT | 565.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 69.68% |
| LIN240621C00570000 | 2024-05-31 2:40PM EDT | 570.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 71.58% |
| LIN240621C00580000 | 2023-12-12 10:57AM EDT | 580.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 76.56% |
| LIN240621C00600000 | 2024-06-04 10:56AM EDT | 600.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 82.37% |
| LIN240621C00620000 | 2024-05-07 10:07AM EDT | 620.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 86.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240621P00165000 | 2024-05-07 10:07AM EDT | 165.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 48 | 217.58% |
| LIN240621P00170000 | 2024-01-31 1:48PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LIN240621P00175000 | 2023-05-11 12:43PM EDT | 175.00 | 1.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 270.12% |
| LIN240621P00185000 | 2024-01-16 3:27PM EDT | 185.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 204.79% |
| LIN240621P00190000 | 2024-01-16 3:14PM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 201.95% |
| LIN240621P00195000 | 2023-12-21 4:47PM EDT | 195.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 88 | 171.19% |
| LIN240621P00200000 | 2024-01-17 12:51PM EDT | 200.00 | 1.36 | 0.00 | 2.30 | 0.00 | - | 3 | 6 | 203.66% |
| LIN240621P00210000 | 2024-01-17 12:51PM EDT | 210.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | 3 | 5 | 192.04% |
| LIN240621P00220000 | 2023-09-29 12:16PM EDT | 220.00 | 1.04 | 0.30 | 3.60 | 0.00 | - | 2 | 3 | 198.80% |
| LIN240621P00230000 | 2024-05-03 12:18PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 13 | 62 | 190.92% |
| LIN240621P00240000 | 2023-09-20 12:14PM EDT | 240.00 | 1.36 | 0.05 | 4.20 | 0.00 | - | 2 | 72 | 179.32% |
| LIN240621P00250000 | 2024-04-03 2:44PM EDT | 250.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 137.94% |
| LIN240621P00260000 | 2024-05-21 2:23PM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 103.32% |
| LIN240621P00270000 | 2024-01-05 4:12PM EDT | 270.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 7 | 150.05% |
| LIN240621P00280000 | 2023-11-29 1:15PM EDT | 280.00 | 1.20 | 0.30 | 2.35 | 0.00 | - | 2 | 7 | 126.34% |
| LIN240621P00290000 | 2024-01-18 3:27PM EDT | 290.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 3 | 12 | 118.87% |
| LIN240621P00300000 | 2024-03-27 10:39AM EDT | 300.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 217 | 91.65% |
| LIN240621P00310000 | 2023-11-02 3:54PM EDT | 310.00 | 4.40 | 0.75 | 4.60 | 0.00 | - | 2 | 22 | 117.25% |
| LIN240621P00320000 | 2024-05-29 11:28AM EDT | 320.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 323 | 64.45% |
| LIN240621P00325000 | 2024-06-06 11:42AM EDT | 325.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 62.89% |
| LIN240621P00330000 | 2024-06-06 11:41AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 929 | 59.96% |
| LIN240621P00340000 | 2024-06-06 11:41AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 187 | 67.92% |
| LIN240621P00350000 | 2024-06-06 11:34AM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 142 | 61.04% |
| LIN240621P00360000 | 2024-06-03 10:45AM EDT | 360.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 74 | 54.64% |
| LIN240621P00370000 | 2024-05-09 3:15PM EDT | 370.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 13 | 186 | 41.26% |
| LIN240621P00380000 | 2024-05-28 10:06AM EDT | 380.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 693 | 36.23% |
| LIN240621P00385000 | 2024-05-31 3:49PM EDT | 385.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| LIN240621P00390000 | 2024-05-15 2:03PM EDT | 390.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 2 | 254 | 41.14% |
| LIN240621P00395000 | 2024-05-29 9:30AM EDT | 395.00 | 1.12 | 0.05 | 1.45 | 0.00 | - | 1 | 43 | 37.39% |
| LIN240621P00400000 | 2024-05-30 3:26PM EDT | 400.00 | 0.52 | 0.10 | 1.50 | 0.00 | - | 1 | 642 | 33.95% |
| LIN240621P00405000 | 2024-06-07 9:59AM EDT | 405.00 | 0.24 | 0.10 | 0.60 | -1.34 | -84.81% | 5 | 164 | 23.67% |
| LIN240621P00410000 | 2024-06-04 3:46PM EDT | 410.00 | 0.78 | 0.30 | 1.00 | 0.00 | - | 2 | 755 | 23.23% |
| LIN240621P00415000 | 2024-06-07 1:41PM EDT | 415.00 | 0.50 | 0.50 | 2.00 | -0.31 | -38.27% | 7 | 168 | 24.61% |
| LIN240621P00420000 | 2024-06-07 2:22PM EDT | 420.00 | 0.93 | 0.85 | 2.05 | -0.25 | -21.19% | 3 | 545 | 20.45% |
| LIN240621P00425000 | 2024-06-07 11:43AM EDT | 425.00 | 1.30 | 1.55 | 2.70 | -0.70 | -35.00% | 1 | 212 | 18.15% |
| LIN240621P00430000 | 2024-06-07 2:22PM EDT | 430.00 | 2.38 | 2.85 | 3.30 | -0.57 | -19.32% | 1 | 373 | 14.62% |
| LIN240621P00435000 | 2024-06-07 3:17PM EDT | 435.00 | 4.70 | 5.00 | 5.50 | -0.90 | -16.07% | 18 | 233 | 14.21% |
| LIN240621P00440000 | 2024-06-05 3:55PM EDT | 440.00 | 6.90 | 7.90 | 8.70 | -0.80 | -10.39% | 2 | 331 | 14.42% |
| LIN240621P00445000 | 2024-06-07 2:52PM EDT | 445.00 | 11.00 | 11.10 | 13.40 | -2.07 | -15.84% | 3 | 71 | 17.99% |
| LIN240621P00450000 | 2024-05-07 3:13PM EDT | 450.00 | 20.50 | 14.30 | 17.80 | 0.00 | - | 1 | 93 | 19.51% |
| LIN240621P00455000 | 2024-05-01 3:43PM EDT | 455.00 | 16.80 | 19.00 | 22.90 | 0.00 | - | 1 | 273 | 23.65% |
| LIN240621P00460000 | 2024-05-03 1:28PM EDT | 460.00 | 36.64 | 24.10 | 27.90 | 0.00 | - | 2 | 142 | 27.12% |
| LIN240621P00465000 | 2024-05-07 11:37AM EDT | 465.00 | 34.29 | 30.30 | 33.20 | 0.00 | - | 1 | 21 | 32.08% |
| LIN240621P00470000 | 2024-04-22 10:12AM EDT | 470.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LIN240621P00475000 | 2024-04-08 3:55PM EDT | 475.00 | 20.70 | 44.90 | 49.70 | 0.00 | - | 1 | 2 | 57.29% |
| LIN240621P00480000 | 2024-04-23 12:30PM EDT | 480.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LIN240621P00490000 | 2024-05-03 11:20AM EDT | 490.00 | 68.02 | 53.90 | 57.50 | 0.00 | - | 9 | 0 | 42.41% |
| LIN240621P00500000 | 2024-03-12 11:19AM EDT | 500.00 | 32.50 | 47.20 | 49.30 | 0.00 | - | - | 2 | 0.00% |
| LIN240621P00560000 | 2024-03-13 2:51PM EDT | 560.00 | 84.80 | 111.00 | 114.80 | 0.00 | - | - | 0 | 0.00% |
| LIN240621P00600000 | 2024-06-04 3:50PM EDT | 600.00 | 169.02 | 164.00 | 168.80 | 0.00 | - | 1 | 0 | 64.45% |
| LIN240621P00620000 | 2024-06-04 3:50PM EDT | 620.00 | 188.97 | 184.00 | 188.50 | 0.00 | - | 1 | 1 | 109.55% |
© 2024 Yahoo. All rights reserved.