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 | 268.10 | 273.00 | 0.00 | - | 3 | 1 | 133.59% |
| LIN240621C00170000 | 2023-07-19 2:52PM EDT | 170.00 | 210.00 | 207.00 | 211.50 | 0.00 | - | 2 | 3 | 0.00% |
| LIN240621C00250000 | 2024-05-03 11:18AM EDT | 250.00 | 173.10 | 183.00 | 187.90 | 0.00 | - | 1 | 1 | 141.63% |
| LIN240621C00260000 | 2024-03-01 4:59PM EDT | 260.00 | 191.63 | 204.90 | 208.90 | 0.00 | - | 10 | 11 | 295.58% |
| LIN240621C00280000 | 2024-03-01 4:59PM EDT | 280.00 | 171.98 | 184.70 | 189.00 | 0.00 | - | 10 | 10 | 265.95% |
| 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 | 162.65% |
| 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 | 62.99% |
| 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 | 93.30 | 98.00 | 0.00 | - | 11 | 4 | 73.66% |
| LIN240621C00350000 | 2024-05-29 11:03AM EDT | 350.00 | 76.93 | 83.30 | 88.00 | 0.00 | - | 3 | 65 | 66.82% |
| LIN240621C00360000 | 2024-05-30 9:45AM EDT | 360.00 | 66.70 | 73.30 | 78.00 | 0.00 | - | 1 | 11 | 60.08% |
| LIN240621C00370000 | 2024-04-05 12:09PM EDT | 370.00 | 98.15 | 54.00 | 57.70 | 0.00 | - | 1 | 83 | 0.00% |
| LIN240621C00380000 | 2024-05-20 12:36PM EDT | 380.00 | 53.50 | 53.80 | 57.90 | 0.00 | - | 1 | 14 | 46.23% |
| LIN240621C00390000 | 2024-05-30 12:50PM EDT | 390.00 | 40.10 | 43.70 | 47.60 | 0.00 | - | 106 | 154 | 38.10% |
| LIN240621C00400000 | 2024-05-29 10:28AM EDT | 400.00 | 27.60 | 34.10 | 37.30 | 0.00 | - | 8 | 89 | 30.16% |
| LIN240621C00410000 | 2024-05-10 3:34PM EDT | 410.00 | 26.82 | 24.60 | 28.30 | 0.00 | - | 67 | 782 | 27.72% |
| LIN240621C00415000 | 2024-05-30 3:54PM EDT | 415.00 | 16.80 | 20.40 | 22.20 | 0.00 | - | 1 | 27 | 20.00% |
| LIN240621C00420000 | 2024-05-31 2:13PM EDT | 420.00 | 12.87 | 15.60 | 18.70 | +2.57 | +24.95% | 2 | 564 | 21.64% |
| LIN240621C00425000 | 2024-05-31 3:54PM EDT | 425.00 | 12.30 | 12.70 | 13.40 | +4.45 | +56.69% | 10 | 68 | 16.76% |
| LIN240621C00430000 | 2024-05-31 3:55PM EDT | 430.00 | 9.10 | 9.00 | 9.80 | +2.80 | +44.44% | 21 | 778 | 16.13% |
| LIN240621C00435000 | 2024-05-31 2:30PM EDT | 435.00 | 5.90 | 6.10 | 6.80 | +2.17 | +58.18% | 7 | 213 | 15.69% |
| LIN240621C00440000 | 2024-05-31 3:56PM EDT | 440.00 | 4.05 | 3.80 | 4.40 | +1.85 | +84.09% | 5 | 928 | 15.26% |
| LIN240621C00445000 | 2024-05-31 3:12PM EDT | 445.00 | 1.50 | 2.20 | 5.00 | +0.30 | +25.00% | 6 | 434 | 21.25% |
| LIN240621C00450000 | 2024-05-31 2:30PM EDT | 450.00 | 0.99 | 1.25 | 2.65 | +0.04 | +4.21% | 2 | 783 | 18.54% |
| LIN240621C00455000 | 2024-05-30 3:30PM EDT | 455.00 | 0.50 | 0.75 | 1.10 | 0.00 | - | 305 | 474 | 16.08% |
| LIN240621C00460000 | 2024-05-29 2:09PM EDT | 460.00 | 0.36 | 0.45 | 1.80 | 0.00 | - | 11 | 273 | 21.86% |
| LIN240621C00465000 | 2024-05-29 11:25AM EDT | 465.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 1 | 118 | 18.02% |
| LIN240621C00470000 | 2024-05-30 3:26PM EDT | 470.00 | 0.56 | 0.15 | 1.60 | 0.00 | - | 1 | 290 | 26.42% |
| LIN240621C00475000 | 2024-05-17 3:34PM EDT | 475.00 | 0.41 | 0.05 | 1.55 | 0.00 | - | 1 | 86 | 28.70% |
| LIN240621C00480000 | 2024-05-30 3:26PM EDT | 480.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 123 | 32.44% |
| LIN240621C00485000 | 2024-05-06 3:24PM EDT | 485.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 26 | 46.28% |
| LIN240621C00490000 | 2024-05-24 9:42AM EDT | 490.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 458 | 34.63% |
| LIN240621C00495000 | 2024-05-01 2:55PM EDT | 495.00 | 1.75 | 0.00 | 2.55 | 0.00 | - | 5 | 23 | 43.41% |
| LIN240621C00500000 | 2024-05-03 10:57AM EDT | 500.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 12 | 202 | 45.53% |
| LIN240621C00505000 | 2024-05-07 10:11AM EDT | 505.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 47.84% |
| LIN240621C00510000 | 2024-04-16 12:34PM EDT | 510.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 58.87% |
| LIN240621C00520000 | 2024-05-30 11:45AM EDT | 520.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 98 | 51.25% |
| LIN240621C00525000 | 2024-04-05 12:16PM EDT | 525.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 50.23% |
| LIN240621C00530000 | 2024-04-04 11:53AM EDT | 530.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 51.78% |
| LIN240621C00540000 | 2024-05-20 11:28AM EDT | 540.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 84 | 53.00% |
| LIN240621C00560000 | 2024-05-31 12:53PM EDT | 560.00 | 0.06 | 0.00 | 0.90 | -1.04 | -94.55% | 1 | 48 | 51.15% |
| LIN240621C00580000 | 2023-12-12 10:57AM EDT | 580.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 61.74% |
| LIN240621C00600000 | 2024-03-13 3:11PM EDT | 600.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | - | 4 | 66.50% |
| LIN240621C00620000 | 2024-05-07 10:07AM EDT | 620.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 3 | 69.87% |
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 | - | 3 | 48 | 178.32% |
| 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 | 221.29% |
| LIN240621P00185000 | 2024-01-16 3:27PM EDT | 185.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 167.82% |
| LIN240621P00190000 | 2024-01-16 3:14PM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 165.53% |
| LIN240621P00195000 | 2023-12-21 4:47PM EDT | 195.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 88 | 140.43% |
| LIN240621P00200000 | 2024-01-17 12:51PM EDT | 200.00 | 1.36 | 0.00 | 2.30 | 0.00 | - | 3 | 6 | 166.99% |
| LIN240621P00210000 | 2024-01-17 12:51PM EDT | 210.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | 3 | 5 | 157.52% |
| LIN240621P00220000 | 2023-09-29 12:16PM EDT | 220.00 | 1.04 | 0.30 | 3.60 | 0.00 | - | 2 | 3 | 163.09% |
| LIN240621P00230000 | 2024-05-03 12:18PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 13 | 62 | 156.64% |
| LIN240621P00240000 | 2023-09-20 12:14PM EDT | 240.00 | 1.36 | 0.05 | 4.20 | 0.00 | - | 2 | 72 | 147.19% |
| LIN240621P00250000 | 2024-04-03 2:44PM EDT | 250.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 113.33% |
| LIN240621P00260000 | 2024-05-21 2:23PM EDT | 260.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 3 | 7 | 126.49% |
| LIN240621P00270000 | 2024-01-05 4:12PM EDT | 270.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 7 | 123.32% |
| LIN240621P00280000 | 2023-11-29 1:15PM EDT | 280.00 | 1.20 | 0.30 | 2.35 | 0.00 | - | 2 | 7 | 103.93% |
| LIN240621P00290000 | 2024-01-18 3:27PM EDT | 290.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 3 | 12 | 97.85% |
| LIN240621P00300000 | 2024-03-27 10:39AM EDT | 300.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 217 | 75.54% |
| LIN240621P00310000 | 2023-11-02 3:54PM EDT | 310.00 | 4.40 | 0.75 | 4.60 | 0.00 | - | 2 | 22 | 96.61% |
| LIN240621P00320000 | 2024-05-29 11:28AM EDT | 320.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 1 | 323 | 65.50% |
| LIN240621P00325000 | 2024-05-09 9:51AM EDT | 325.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 5 | 8 | 76.82% |
| LIN240621P00330000 | 2024-05-09 10:58AM EDT | 330.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 929 | 67.41% |
| LIN240621P00340000 | 2024-05-14 10:37AM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 186 | 71.19% |
| LIN240621P00350000 | 2024-05-29 10:39AM EDT | 350.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 135 | 54.54% |
| LIN240621P00360000 | 2024-05-28 2:43PM EDT | 360.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 75 | 52.34% |
| LIN240621P00370000 | 2024-05-09 3:15PM EDT | 370.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 13 | 186 | 46.66% |
| LIN240621P00380000 | 2024-05-28 10:06AM EDT | 380.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 693 | 40.94% |
| LIN240621P00385000 | 2024-05-31 3:49PM EDT | 385.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 12 | 27.88% |
| LIN240621P00390000 | 2024-05-15 2:03PM EDT | 390.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 2 | 254 | 35.45% |
| LIN240621P00395000 | 2024-05-29 9:30AM EDT | 395.00 | 1.12 | 0.15 | 1.75 | 0.00 | - | 1 | 43 | 33.18% |
| LIN240621P00400000 | 2024-05-30 3:26PM EDT | 400.00 | 0.52 | 0.20 | 0.55 | 0.00 | - | 1 | 642 | 22.47% |
| LIN240621P00405000 | 2024-05-29 9:30AM EDT | 405.00 | 1.58 | 0.35 | 0.55 | 0.00 | - | 1 | 164 | 19.84% |
| LIN240621P00410000 | 2024-05-31 3:49PM EDT | 410.00 | 0.85 | 0.20 | 0.80 | -0.28 | -24.78% | 1 | 755 | 18.81% |
| LIN240621P00415000 | 2024-05-31 1:34PM EDT | 415.00 | 1.75 | 0.85 | 1.15 | +0.78 | +80.41% | 2 | 84 | 17.70% |
| LIN240621P00420000 | 2024-05-31 1:45PM EDT | 420.00 | 2.72 | 1.15 | 1.75 | -0.38 | -12.26% | 37 | 538 | 16.88% |
| LIN240621P00425000 | 2024-05-31 3:37PM EDT | 425.00 | 2.90 | 2.25 | 2.70 | -3.20 | -52.46% | 46 | 149 | 16.24% |
| LIN240621P00430000 | 2024-05-31 3:04PM EDT | 430.00 | 4.30 | 3.60 | 4.10 | -4.40 | -50.57% | 3 | 371 | 15.67% |
| LIN240621P00435000 | 2024-05-29 12:04PM EDT | 435.00 | 11.40 | 5.60 | 6.20 | 0.00 | - | 1 | 220 | 15.50% |
| LIN240621P00440000 | 2024-05-31 3:53PM EDT | 440.00 | 9.70 | 7.50 | 9.20 | 0.00 | - | 1 | 403 | 16.06% |
| LIN240621P00445000 | 2024-05-24 9:34AM EDT | 445.00 | 13.07 | 10.60 | 14.30 | 0.00 | - | 1 | 71 | 20.79% |
| LIN240621P00450000 | 2024-05-07 3:13PM EDT | 450.00 | 20.50 | 14.20 | 18.60 | 0.00 | - | 5 | 93 | 22.87% |
| LIN240621P00455000 | 2024-05-01 3:43PM EDT | 455.00 | 16.80 | 19.00 | 22.90 | 0.00 | - | 1 | 273 | 24.37% |
| LIN240621P00460000 | 2024-05-03 1:28PM EDT | 460.00 | 36.64 | 24.10 | 27.90 | 0.00 | - | 2 | 142 | 27.67% |
| LIN240621P00465000 | 2024-05-07 11:37AM EDT | 465.00 | 34.29 | 28.60 | 33.00 | 0.00 | - | 1 | 21 | 31.15% |
| 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 | 51.02% |
| 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 | 43.10% |
| 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 | 2024-05-06 3:53PM EDT | 600.00 | 174.25 | 163.30 | 168.00 | 0.00 | - | - | 0 | 72.90% |
| LIN240621P00620000 | 2024-05-08 3:06PM EDT | 620.00 | 194.10 | 183.30 | 187.90 | 0.00 | - | 4 | 1 | 78.22% |
© 2024 Yahoo. All rights reserved.