Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240816C00235000 | 2024-06-03 10:04AM EDT | 235.00 | 199.10 | 203.30 | 206.50 | 0.00 | - | 1 | 0 | 87.72% |
| LIN240816C00360000 | 2024-05-29 11:03AM EDT | 360.00 | 70.23 | 80.20 | 83.50 | 0.00 | - | - | 3 | 44.04% |
| LIN240816C00370000 | 2024-04-02 1:43PM EDT | 370.00 | 98.80 | 54.80 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| LIN240816C00395000 | 2024-04-17 10:52AM EDT | 395.00 | 62.06 | 42.80 | 46.50 | 0.00 | - | - | 1 | 24.93% |
| LIN240816C00400000 | 2024-06-06 1:28PM EDT | 400.00 | 40.10 | 43.80 | 45.20 | 0.00 | - | 1 | 3 | 29.68% |
| LIN240816C00405000 | 2024-03-28 3:32PM EDT | 405.00 | 70.50 | 47.00 | 50.40 | 0.00 | - | 1 | 7 | 43.03% |
| LIN240816C00410000 | 2024-05-22 3:48PM EDT | 410.00 | 32.70 | 34.00 | 36.00 | 0.00 | - | 1 | 3 | 26.25% |
| LIN240816C00415000 | 2024-05-16 12:33PM EDT | 415.00 | 25.30 | 30.90 | 32.10 | 0.00 | - | 1 | 2 | 25.44% |
| LIN240816C00420000 | 2024-06-06 1:28PM EDT | 420.00 | 24.10 | 27.00 | 28.20 | 0.00 | - | 1 | 8 | 24.43% |
| LIN240816C00425000 | 2024-05-10 3:54PM EDT | 425.00 | 23.08 | 23.30 | 24.20 | 0.00 | - | 2 | 7 | 23.08% |
| LIN240816C00430000 | 2024-06-03 12:20PM EDT | 430.00 | 16.10 | 19.00 | 20.80 | 0.00 | - | 6 | 31 | 22.32% |
| LIN240816C00435000 | 2024-06-05 10:30AM EDT | 435.00 | 13.70 | 17.00 | 17.60 | 0.00 | - | 2 | 53 | 21.56% |
| LIN240816C00440000 | 2024-06-07 9:55AM EDT | 440.00 | 14.47 | 14.20 | 14.80 | +2.37 | +19.59% | 7 | 147 | 21.02% |
| LIN240816C00445000 | 2024-06-07 10:43AM EDT | 445.00 | 11.90 | 11.70 | 12.10 | +2.40 | +25.26% | 2 | 141 | 20.29% |
| LIN240816C00450000 | 2024-06-06 3:58PM EDT | 450.00 | 8.20 | 9.40 | 9.90 | 0.00 | - | 4 | 63 | 19.88% |
| LIN240816C00455000 | 2024-06-07 9:58AM EDT | 455.00 | 6.65 | 7.10 | 8.00 | +0.65 | +10.83% | 1 | 74 | 19.53% |
| LIN240816C00460000 | 2024-06-06 3:57PM EDT | 460.00 | 5.20 | 5.90 | 6.50 | 0.00 | - | 5 | 87 | 19.40% |
| LIN240816C00465000 | 2024-06-07 10:28AM EDT | 465.00 | 4.60 | 4.80 | 5.10 | +0.10 | +2.22% | 10 | 81 | 19.08% |
| LIN240816C00470000 | 2024-05-28 9:58AM EDT | 470.00 | 2.40 | 3.50 | 4.10 | 0.00 | - | 2 | 40 | 19.09% |
| LIN240816C00475000 | 2024-05-23 3:41PM EDT | 475.00 | 3.00 | 2.80 | 3.20 | +0.40 | +15.38% | 1 | 25 | 18.95% |
| LIN240816C00480000 | 2024-06-06 11:43AM EDT | 480.00 | 1.75 | 2.05 | 2.55 | 0.00 | - | 2 | 14 | 19.02% |
| LIN240816C00485000 | 2024-05-28 1:14PM EDT | 485.00 | 1.05 | 1.70 | 1.95 | 0.00 | - | 1 | 19 | 18.90% |
| LIN240816C00490000 | 2024-05-24 9:41AM EDT | 490.00 | 1.20 | 1.30 | 1.60 | 0.00 | - | 1 | 17 | 19.19% |
| LIN240816C00495000 | 2024-05-06 3:55PM EDT | 495.00 | 1.35 | 0.85 | 1.20 | 0.00 | - | 1 | 26 | 19.07% |
| LIN240816C00500000 | 2024-04-24 1:43PM EDT | 500.00 | 3.57 | 0.65 | 1.00 | 0.00 | - | 1 | 40 | 19.43% |
| LIN240816C00505000 | 2024-04-12 12:05PM EDT | 505.00 | 4.80 | 0.40 | 1.50 | 0.00 | - | 3 | 42 | 22.46% |
| LIN240816C00520000 | 2024-04-22 11:54AM EDT | 520.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240816C00540000 | 2024-04-15 12:29PM EDT | 540.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LIN240816C00580000 | 2024-05-02 10:24AM EDT | 580.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 32 | 51 | 40.64% |
| LIN240816C00600000 | 2024-03-13 10:00AM EDT | 600.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 41.07% |
| LIN240816C00620000 | 2024-03-13 10:03AM EDT | 620.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 2 | 44.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240816P00360000 | 2024-05-07 3:53PM EDT | 360.00 | 1.10 | 0.30 | 1.50 | 0.00 | - | 3 | 0 | 29.32% |
| LIN240816P00365000 | 2024-05-02 10:23AM EDT | 365.00 | 2.30 | 0.35 | 2.95 | 0.00 | - | - | 2 | 32.83% |
| LIN240816P00370000 | 2024-05-06 3:25PM EDT | 370.00 | 1.75 | 0.40 | 3.10 | 0.00 | - | 4 | 4 | 31.40% |
| LIN240816P00375000 | 2024-05-28 12:43PM EDT | 375.00 | 1.14 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 23.11% |
| LIN240816P00380000 | 2024-05-31 2:20PM EDT | 380.00 | 1.56 | 0.90 | 1.10 | 0.00 | - | 10 | 15 | 21.09% |
| LIN240816P00385000 | 2024-05-31 2:20PM EDT | 385.00 | 1.85 | 0.15 | 1.30 | 0.00 | - | 10 | 15 | 20.32% |
| LIN240816P00390000 | 2024-06-03 10:43AM EDT | 390.00 | 1.82 | 1.00 | 1.55 | 0.00 | - | 4 | 21 | 19.56% |
| LIN240816P00395000 | 2024-06-06 11:42AM EDT | 395.00 | 2.15 | 1.60 | 1.90 | 0.00 | - | 1 | 21 | 18.95% |
| LIN240816P00400000 | 2024-06-06 12:33PM EDT | 400.00 | 2.60 | 2.00 | 2.30 | 0.00 | - | 1 | 208 | 18.25% |
| LIN240816P00405000 | 2024-06-06 12:35PM EDT | 405.00 | 3.20 | 2.60 | 2.85 | 0.00 | - | 1 | 32 | 17.68% |
| LIN240816P00410000 | 2024-06-06 1:34PM EDT | 410.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 3 | 94 | 17.06% |
| LIN240816P00415000 | 2024-06-06 12:36PM EDT | 415.00 | 5.00 | 4.10 | 4.50 | 0.00 | - | 1 | 143 | 16.79% |
| LIN240816P00420000 | 2024-06-06 11:42AM EDT | 420.00 | 6.50 | 5.20 | 5.50 | 0.00 | - | 2 | 109 | 16.17% |
| LIN240816P00425000 | 2024-06-06 3:47PM EDT | 425.00 | 7.90 | 6.50 | 6.90 | 0.00 | - | 9 | 50 | 15.81% |
| LIN240816P00430000 | 2024-06-06 3:47PM EDT | 430.00 | 9.70 | 7.90 | 8.40 | 0.00 | - | 4 | 101 | 15.21% |
| LIN240816P00435000 | 2024-06-06 11:36AM EDT | 435.00 | 12.20 | 9.80 | 10.10 | 0.00 | - | 2 | 46 | 14.49% |
| LIN240816P00440000 | 2024-06-07 10:37AM EDT | 440.00 | 12.60 | 12.00 | 12.40 | -1.70 | -11.89% | 2 | 142 | 14.11% |
| LIN240816P00445000 | 2024-05-23 10:57AM EDT | 445.00 | 14.70 | 14.40 | 15.00 | -2.60 | -15.03% | 1 | 27 | 13.63% |
| LIN240816P00450000 | 2024-05-01 2:31PM EDT | 450.00 | 18.30 | 17.80 | 22.10 | 0.00 | - | 3 | 14 | 18.91% |
| LIN240816P00455000 | 2024-05-07 11:37AM EDT | 455.00 | 27.27 | 22.70 | 25.60 | 0.00 | - | 2 | 94 | 19.08% |
| LIN240816P00460000 | 2024-05-01 2:31PM EDT | 460.00 | 23.70 | 25.40 | 28.60 | 0.00 | - | 2 | 54 | 18.16% |
| LIN240816P00465000 | 2024-04-09 10:28AM EDT | 465.00 | 21.80 | 34.70 | 38.00 | 0.00 | - | 1 | 45 | 26.72% |
| LIN240816P00470000 | 2024-04-08 3:59PM EDT | 470.00 | 21.70 | 42.00 | 44.80 | 0.00 | - | 2 | 19 | 31.33% |
| LIN240816P00475000 | 2024-03-12 3:38PM EDT | 475.00 | 21.20 | 28.80 | 29.80 | 0.00 | - | - | 1 | 0.00% |
| LIN240816P00480000 | 2024-04-04 12:06PM EDT | 480.00 | 24.10 | 54.40 | 58.50 | 0.00 | - | 1 | 0 | 40.56% |
| LIN240816P00485000 | 2024-03-14 2:04PM EDT | 485.00 | 24.50 | 39.70 | 43.60 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240816P00490000 | 2024-03-12 10:38AM EDT | 490.00 | 29.40 | 42.10 | 43.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.