Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240920C00360000 | 2024-05-02 11:24AM EDT | 360.00 | 64.41 | 78.00 | 82.50 | 0.00 | - | - | 4 | 35.69% |
| LIN240920C00390000 | 2024-04-17 11:20AM EDT | 390.00 | 66.80 | 49.60 | 51.50 | 0.00 | - | - | 6 | 23.59% |
| LIN240920C00410000 | 2024-05-16 9:57AM EDT | 410.00 | 33.00 | 33.90 | 36.30 | 0.00 | - | 1 | 1 | 22.63% |
| LIN240920C00420000 | 2024-05-03 3:33PM EDT | 420.00 | 24.50 | 26.80 | 29.60 | 0.00 | - | 2 | 35 | 22.15% |
| LIN240920C00430000 | 2024-05-30 3:41PM EDT | 430.00 | 18.30 | 21.20 | 22.00 | 0.00 | - | 7 | 42 | 19.99% |
| LIN240920C00440000 | 2024-05-31 2:09PM EDT | 440.00 | 13.50 | 15.40 | 16.50 | +0.20 | +1.50% | 6 | 43 | 19.29% |
| LIN240920C00450000 | 2024-05-30 3:52PM EDT | 450.00 | 10.70 | 11.00 | 11.90 | +1.37 | +14.68% | 1 | 206 | 18.64% |
| LIN240920C00460000 | 2024-05-31 12:57PM EDT | 460.00 | 6.30 | 7.10 | 9.50 | +0.30 | +5.00% | 4 | 114 | 19.54% |
| LIN240920C00470000 | 2024-05-31 1:11PM EDT | 470.00 | 3.90 | 4.80 | 7.50 | -0.10 | -2.50% | 1 | 108 | 20.24% |
| LIN240920C00480000 | 2024-05-31 3:50PM EDT | 480.00 | 3.20 | 3.10 | 5.60 | +0.10 | +3.23% | 3 | 86 | 20.44% |
| LIN240920C00490000 | 2024-05-01 3:19PM EDT | 490.00 | 8.40 | 2.00 | 3.80 | 0.00 | - | 1 | 18 | 20.05% |
| LIN240920C00500000 | 2024-05-31 3:53PM EDT | 500.00 | 1.36 | 1.25 | 2.50 | -0.39 | -22.29% | 1 | 13 | 19.71% |
| LIN240920C00510000 | 2024-04-04 3:29PM EDT | 510.00 | 7.80 | 1.05 | 1.40 | 0.00 | - | 1 | 6 | 18.84% |
| LIN240920C00520000 | 2024-04-22 1:17PM EDT | 520.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN240920C00570000 | 2024-04-10 2:56PM EDT | 570.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | 1 | 679 | 32.35% |
| LIN240920C00580000 | 2024-04-05 1:35PM EDT | 580.00 | 1.36 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 30.05% |
| LIN240920C00590000 | 2024-03-21 12:16PM EDT | 590.00 | 1.10 | 0.10 | 1.50 | 0.00 | - | - | 1 | 31.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240920P00310000 | 2024-05-14 12:51PM EDT | 310.00 | 0.33 | 0.05 | 2.55 | 0.00 | - | - | 1 | 41.37% |
| LIN240920P00340000 | 2024-05-02 9:43AM EDT | 340.00 | 2.00 | 0.30 | 2.80 | 0.00 | - | - | 1 | 32.88% |
| LIN240920P00350000 | 2024-05-02 11:12AM EDT | 350.00 | 2.45 | 0.40 | 1.65 | 0.00 | - | - | 18 | 26.26% |
| LIN240920P00360000 | 2024-05-24 1:06PM EDT | 360.00 | 1.00 | 0.50 | 1.30 | 0.00 | - | 2 | 4 | 22.30% |
| LIN240920P00370000 | 2024-05-24 12:57PM EDT | 370.00 | 1.45 | 0.30 | 1.55 | 0.00 | - | 100 | 100 | 20.53% |
| LIN240920P00380000 | 2024-05-13 3:11PM EDT | 380.00 | 2.35 | 1.80 | 2.70 | 0.00 | - | 2 | 20 | 20.76% |
| LIN240920P00390000 | 2024-05-31 2:09PM EDT | 390.00 | 3.50 | 1.65 | 5.00 | -0.50 | -12.50% | 5 | 14 | 22.03% |
| LIN240920P00400000 | 2024-05-31 2:13PM EDT | 400.00 | 5.10 | 3.80 | 4.80 | +1.10 | +27.50% | 9 | 20 | 18.40% |
| LIN240920P00410000 | 2024-05-31 2:15PM EDT | 410.00 | 7.10 | 5.60 | 6.80 | -0.50 | -6.58% | 3 | 60 | 17.70% |
| LIN240920P00420000 | 2024-05-31 2:12PM EDT | 420.00 | 10.20 | 8.00 | 8.70 | -0.40 | -3.77% | 3 | 715 | 16.11% |
| LIN240920P00430000 | 2024-05-31 2:09PM EDT | 430.00 | 14.30 | 11.40 | 12.10 | -0.30 | -2.05% | 2 | 92 | 15.38% |
| LIN240920P00440000 | 2024-05-23 3:29PM EDT | 440.00 | 18.30 | 15.80 | 16.50 | 0.00 | - | 3 | 93 | 14.64% |
| LIN240920P00450000 | 2024-05-29 1:41PM EDT | 450.00 | 27.10 | 20.50 | 23.70 | 0.00 | - | 96 | 172 | 15.74% |
| LIN240920P00460000 | 2024-04-22 3:53PM EDT | 460.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LIN240920P00470000 | 2024-04-12 10:36AM EDT | 470.00 | 31.60 | 36.40 | 38.00 | 0.00 | - | 1 | 54 | 14.81% |
| LIN240920P00480000 | 2024-04-05 12:58PM EDT | 480.00 | 27.50 | 54.60 | 58.60 | 0.00 | - | 1 | 1 | 31.20% |
© 2024 Yahoo. All rights reserved.