Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018C00330000 | 2024-02-23 12:26PM EDT | 330.00 | 126.10 | 144.10 | 148.90 | 0.00 | - | 1 | 1 | 93.97% |
| LIN241018C00335000 | 2024-03-04 12:35PM EDT | 335.00 | 128.40 | 133.20 | 138.00 | 0.00 | - | 1 | 1 | 83.78% |
| LIN241018C00340000 | 2024-03-06 12:07PM EDT | 340.00 | 133.20 | 130.50 | 135.00 | 0.00 | - | 1 | 0 | 83.94% |
| LIN241018C00345000 | 2024-03-12 11:05AM EDT | 345.00 | 136.20 | 111.70 | 115.60 | 0.00 | - | 1 | 0 | 63.57% |
| LIN241018C00350000 | 2024-05-10 10:48AM EDT | 350.00 | 88.51 | 88.00 | 92.60 | 0.00 | - | 1 | 2 | 38.83% |
| LIN241018C00370000 | 2024-03-08 12:31PM EDT | 370.00 | 107.53 | 103.60 | 107.00 | 0.00 | - | 2 | 1 | 71.80% |
| LIN241018C00390000 | 2024-05-15 12:50PM EDT | 390.00 | 51.80 | 51.60 | 54.40 | 0.00 | - | 2 | 7 | 27.40% |
| LIN241018C00405000 | 2024-04-19 11:57AM EDT | 405.00 | 57.60 | 40.30 | 41.50 | 0.00 | - | 4 | 4 | 24.30% |
| LIN241018C00410000 | 2024-04-24 2:07PM EDT | 410.00 | 50.15 | 37.50 | 39.60 | 0.00 | - | 1 | 1 | 25.67% |
| LIN241018C00415000 | 2024-04-18 3:32PM EDT | 415.00 | 51.60 | 31.30 | 35.20 | 0.00 | - | 2 | 3 | 24.22% |
| LIN241018C00420000 | 2024-05-02 3:49PM EDT | 420.00 | 25.30 | 29.30 | 32.60 | 0.00 | - | 4 | 5 | 24.49% |
| LIN241018C00425000 | 2024-05-03 10:47AM EDT | 425.00 | 21.50 | 26.20 | 28.80 | 0.00 | - | 31 | 31 | 23.42% |
| LIN241018C00430000 | 2024-06-04 11:54AM EDT | 430.00 | 21.20 | 21.50 | 23.70 | 0.00 | - | 1 | 28 | 20.97% |
| LIN241018C00435000 | 2024-05-31 10:19AM EDT | 435.00 | 17.20 | 19.80 | 20.50 | 0.00 | - | 1 | 8 | 20.22% |
| LIN241018C00440000 | 2024-06-05 1:45PM EDT | 440.00 | 16.80 | 17.20 | 17.80 | 0.00 | - | 10 | 44 | 19.78% |
| LIN241018C00445000 | 2024-06-07 10:13AM EDT | 445.00 | 17.00 | 14.60 | 15.30 | +4.20 | +32.81% | 8 | 15 | 19.34% |
| LIN241018C00450000 | 2024-06-07 10:06AM EDT | 450.00 | 14.10 | 12.40 | 13.10 | +3.20 | +29.36% | 1 | 182 | 19.00% |
| LIN241018C00455000 | 2024-06-07 11:12AM EDT | 455.00 | 12.30 | 8.50 | 11.20 | +1.84 | +17.59% | 2 | 7 | 18.77% |
| LIN241018C00460000 | 2024-05-30 11:41AM EDT | 460.00 | 7.60 | 6.90 | 9.50 | 0.00 | - | 1 | 123 | 18.55% |
| LIN241018C00465000 | 2024-06-06 10:48AM EDT | 465.00 | 7.70 | 5.00 | 7.90 | 0.00 | - | 2 | 196 | 18.24% |
| LIN241018C00470000 | 2024-06-04 2:17PM EDT | 470.00 | 6.20 | 6.00 | 6.60 | 0.00 | - | 7 | 189 | 18.06% |
| LIN241018C00475000 | 2024-06-04 2:23PM EDT | 475.00 | 5.20 | 2.55 | 5.50 | 0.00 | - | 2 | 41 | 17.94% |
| LIN241018C00480000 | 2024-05-22 1:21PM EDT | 480.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 4 | 75 | 17.75% |
| LIN241018C00485000 | 2024-04-23 10:12AM EDT | 485.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LIN241018C00490000 | 2024-05-23 1:39PM EDT | 490.00 | 3.10 | 2.60 | 3.00 | 0.00 | - | 1 | 99 | 17.51% |
| LIN241018C00495000 | 2024-05-21 12:58PM EDT | 495.00 | 2.90 | 2.05 | 2.50 | 0.00 | - | 24 | 169 | 17.56% |
| LIN241018C00500000 | 2024-05-23 1:57PM EDT | 500.00 | 2.10 | 1.60 | 2.10 | 0.00 | - | 1 | 74 | 17.66% |
| LIN241018C00505000 | 2024-05-21 10:41AM EDT | 505.00 | 2.10 | 1.30 | 1.75 | 0.00 | - | 3 | 45 | 17.73% |
| LIN241018C00510000 | 2024-05-01 1:22PM EDT | 510.00 | 5.60 | 1.20 | 1.75 | 0.00 | - | 3 | 21 | 18.58% |
| LIN241018C00515000 | 2024-03-28 12:25PM EDT | 515.00 | 9.30 | 4.10 | 5.50 | 0.00 | - | 1 | 1 | 26.58% |
| LIN241018C00520000 | 2024-03-18 10:40AM EDT | 520.00 | 12.95 | 5.10 | 7.10 | 0.00 | - | 3 | 4 | 29.97% |
| LIN241018C00540000 | 2024-03-18 3:52PM EDT | 540.00 | 7.00 | 2.80 | 5.00 | 0.00 | - | - | 1 | 30.35% |
| LIN241018C00560000 | 2024-03-18 3:53PM EDT | 560.00 | 4.10 | 1.60 | 2.55 | 0.00 | - | - | 1 | 28.47% |
| LIN241018C00580000 | 2024-04-10 2:57PM EDT | 580.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 31.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018P00300000 | 2024-05-14 12:53PM EDT | 300.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | - | 1 | 40.04% |
| LIN241018P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 1.05 | 0.15 | 2.55 | 0.00 | - | - | 1 | 36.17% |
| LIN241018P00350000 | 2024-02-20 4:49PM EDT | 350.00 | 3.70 | 1.00 | 2.50 | 0.00 | - | - | 1 | 26.25% |
| LIN241018P00360000 | 2024-05-28 2:43PM EDT | 360.00 | 1.70 | 0.30 | 4.40 | 0.00 | - | 1 | 1 | 27.70% |
| LIN241018P00365000 | 2024-05-09 3:57PM EDT | 365.00 | 2.45 | 0.75 | 4.70 | 0.00 | - | 1 | 2 | 26.78% |
| LIN241018P00370000 | 2024-05-02 2:33PM EDT | 370.00 | 4.90 | 1.70 | 2.00 | 0.00 | - | 4 | 18 | 19.69% |
| LIN241018P00375000 | 2024-03-19 1:57PM EDT | 375.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 2 | 4 | 24.13% |
| LIN241018P00380000 | 2024-05-16 2:53PM EDT | 380.00 | 3.40 | 2.15 | 5.00 | 0.00 | - | 16 | 21 | 22.79% |
| LIN241018P00385000 | 2024-05-21 10:28AM EDT | 385.00 | 3.37 | 2.10 | 5.50 | 0.00 | - | 1 | 10 | 22.04% |
| LIN241018P00390000 | 2024-05-15 3:57PM EDT | 390.00 | 4.80 | 3.10 | 5.40 | 0.00 | - | 110 | 127 | 20.35% |
| LIN241018P00395000 | 2024-05-16 12:40PM EDT | 395.00 | 5.70 | 3.80 | 5.90 | 0.00 | - | 3 | 106 | 19.49% |
| LIN241018P00400000 | 2024-05-28 10:06AM EDT | 400.00 | 6.25 | 4.40 | 5.00 | 0.00 | - | 1 | 1,108 | 16.67% |
| LIN241018P00405000 | 2024-05-28 1:50PM EDT | 405.00 | 7.70 | 5.40 | 5.90 | 0.00 | - | 1 | 62 | 16.27% |
| LIN241018P00410000 | 2024-05-15 3:50PM EDT | 410.00 | 8.90 | 6.40 | 8.90 | 0.00 | - | 1,165 | 1,078 | 18.10% |
| LIN241018P00415000 | 2024-06-03 3:20PM EDT | 415.00 | 8.50 | 7.60 | 10.10 | 0.00 | - | 1 | 93 | 17.55% |
| LIN241018P00420000 | 2024-06-07 10:25AM EDT | 420.00 | 8.30 | 9.00 | 12.00 | -1.70 | -17.00% | 1 | 98 | 17.55% |
| LIN241018P00425000 | 2024-06-07 10:07AM EDT | 425.00 | 10.30 | 10.60 | 11.70 | -2.60 | -20.16% | 2 | 271 | 15.17% |
| LIN241018P00430000 | 2024-05-31 10:11AM EDT | 430.00 | 16.00 | 12.50 | 15.50 | 0.00 | - | 3 | 47 | 16.64% |
| LIN241018P00435000 | 2024-06-03 12:27PM EDT | 435.00 | 16.90 | 14.60 | 15.30 | 0.00 | - | 1 | 43 | 14.01% |
| LIN241018P00440000 | 2024-06-07 10:25AM EDT | 440.00 | 15.40 | 16.90 | 17.70 | -4.10 | -21.03% | 1 | 1,042 | 13.63% |
| LIN241018P00445000 | 2024-06-07 10:31AM EDT | 445.00 | 18.40 | 19.50 | 20.40 | -1.90 | -9.36% | 9 | 12 | 13.28% |
| LIN241018P00450000 | 2024-05-31 2:13PM EDT | 450.00 | 26.00 | 22.20 | 24.40 | 0.00 | - | 1 | 5 | 13.97% |
| LIN241018P00455000 | 2024-04-18 3:02PM EDT | 455.00 | 25.80 | 25.80 | 28.50 | 0.00 | - | 2 | 14 | 14.59% |
| LIN241018P00460000 | 2024-06-07 2:05PM EDT | 460.00 | 27.60 | 28.30 | 31.80 | +0.50 | +1.85% | 1 | 56 | 14.11% |
| LIN241018P00465000 | 2024-03-01 4:02PM EDT | 465.00 | 29.80 | 19.80 | 21.10 | 0.00 | - | 3 | 3 | 0.00% |
| LIN241018P00470000 | 2024-04-04 3:15PM EDT | 470.00 | 27.10 | 46.40 | 49.30 | 0.00 | - | 1 | 4 | 25.24% |
| LIN241018P00475000 | 2024-03-28 12:42PM EDT | 475.00 | 26.00 | 36.60 | 40.90 | 0.00 | - | 1 | 5 | 0.00% |
| LIN241018P00485000 | 2024-03-18 1:34PM EDT | 485.00 | 28.80 | 43.00 | 45.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.