UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.85 +0.02 (+0.02%) GOLD FUTURES
2,310.40 -20.40 (-0.88%) DOW
39,145.78 +33.62 (+0.09%) Bitcoin GBP
48,168.39 -1,102.95 (-2.24%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116C00200000 | 2024-02-06 12:05PM EDT | 200.00 | 224.00 | 272.00 | 276.50 | 0.00 | - | 1 | 7 | 81.50% |
| LIN260116C00230000 | 2024-04-26 10:57AM EDT | 230.00 | 226.32 | 215.00 | 220.00 | 0.00 | - | 2 | 2 | 45.35% |
| LIN260116C00270000 | 2024-05-31 11:34AM EDT | 270.00 | 174.40 | 182.00 | 187.00 | 0.00 | - | 1 | 1 | 43.06% |
| LIN260116C00290000 | 2024-01-12 11:58AM EDT | 290.00 | 138.60 | 148.70 | 153.50 | 0.00 | - | - | 1 | 24.77% |
| LIN260116C00300000 | 2024-01-08 11:37AM EDT | 300.00 | 132.90 | 142.10 | 147.00 | 0.00 | - | 1 | 2 | 27.23% |
| LIN260116C00360000 | 2024-06-06 1:07PM EDT | 360.00 | 107.20 | 107.50 | 112.00 | 0.00 | - | 1 | 9 | 33.02% |
| LIN260116C00380000 | 2024-04-24 1:31PM EDT | 380.00 | 104.52 | 93.50 | 98.00 | 0.00 | - | 2 | 3 | 31.76% |
| LIN260116C00390000 | 2024-04-22 1:48PM EDT | 390.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN260116C00400000 | 2024-06-25 10:09AM EDT | 400.00 | 84.60 | 80.60 | 85.00 | 0.00 | - | 1 | 29 | 30.65% |
| LIN260116C00410000 | 2024-06-10 2:12PM EDT | 410.00 | 71.50 | 72.10 | 75.90 | 0.00 | - | 1 | 22 | 28.68% |
| LIN260116C00420000 | 2024-06-25 1:35PM EDT | 420.00 | 70.00 | 66.50 | 69.90 | -1.57 | -2.19% | 1 | 5 | 28.16% |
| LIN260116C00430000 | 2024-06-24 9:43AM EDT | 430.00 | 67.55 | 60.60 | 64.00 | 0.00 | - | 2 | 8 | 27.58% |
| LIN260116C00440000 | 2024-06-25 9:45AM EDT | 440.00 | 60.41 | 55.30 | 58.40 | +2.06 | +3.53% | 1 | 69 | 27.03% |
| LIN260116C00450000 | 2024-06-25 9:45AM EDT | 450.00 | 54.50 | 50.20 | 51.80 | +3.05 | +5.93% | 1 | 111 | 25.91% |
| LIN260116C00460000 | 2024-06-07 2:22PM EDT | 460.00 | 47.00 | 45.00 | 47.30 | 0.00 | - | 2 | 95 | 25.65% |
| LIN260116C00470000 | 2024-06-25 10:20AM EDT | 470.00 | 44.60 | 40.50 | 43.20 | +3.70 | +9.05% | 1 | 41 | 25.45% |
| LIN260116C00480000 | 2024-06-06 2:14PM EDT | 480.00 | 35.80 | 36.00 | 38.50 | 0.00 | - | 1 | 23 | 24.86% |
| LIN260116C00490000 | 2024-06-18 9:41AM EDT | 490.00 | 36.10 | 32.00 | 34.60 | +0.80 | +2.27% | 1 | 344 | 24.52% |
| LIN260116C00500000 | 2024-05-23 10:01AM EDT | 500.00 | 31.90 | 30.50 | 35.00 | 0.00 | - | 4 | 186 | 26.09% |
| LIN260116C00510000 | 2024-05-24 2:26PM EDT | 510.00 | 29.24 | 28.40 | 31.50 | 0.00 | - | 11 | 43 | 25.74% |
| LIN260116C00520000 | 2024-06-21 3:10PM EDT | 520.00 | 25.50 | 21.80 | 23.80 | 0.00 | - | 3 | 13 | 23.19% |
| LIN260116C00530000 | 2024-06-26 9:35AM EDT | 530.00 | 19.50 | 19.10 | 21.10 | -3.47 | -15.11% | 1 | 30 | 22.95% |
| LIN260116C00540000 | 2024-05-02 11:12AM EDT | 540.00 | 16.49 | 18.20 | 21.00 | 0.00 | - | 1 | 2 | 23.97% |
| LIN260116C00550000 | 2024-05-02 3:33PM EDT | 550.00 | 15.40 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 23.32% |
| LIN260116C00560000 | 2024-04-16 3:15PM EDT | 560.00 | 20.88 | 13.70 | 16.50 | 0.00 | - | - | 4 | 23.50% |
| LIN260116C00570000 | 2024-05-17 9:37AM EDT | 570.00 | 12.40 | 9.90 | 13.70 | 0.00 | - | 1 | 86 | 22.75% |
| LIN260116C00580000 | 2024-05-24 2:26PM EDT | 580.00 | 12.52 | 9.50 | 13.90 | 0.00 | - | 11 | 6 | 23.75% |
| LIN260116C00590000 | 2024-04-16 3:13PM EDT | 590.00 | 14.90 | 8.90 | 12.00 | 0.00 | - | 38 | 30 | 23.37% |
| LIN260116C00600000 | 2024-01-19 3:02PM EDT | 600.00 | 5.50 | 6.10 | 7.70 | 0.00 | - | 1 | 0 | 21.04% |
| LIN260116C00620000 | 2024-05-28 2:14PM EDT | 620.00 | 6.30 | 5.00 | 6.80 | 0.00 | - | 1 | 3 | 21.73% |
| LIN260116C00660000 | 2024-03-07 11:52AM EDT | 660.00 | 7.30 | 5.30 | 7.90 | 0.00 | - | 1 | 1 | 25.35% |
| LIN260116C00680000 | 2024-03-11 1:40PM EDT | 680.00 | 6.70 | 3.60 | 4.80 | 0.00 | - | 1 | 2 | 23.54% |
| LIN260116C00700000 | 2024-05-22 1:10PM EDT | 700.00 | 2.15 | 0.85 | 3.60 | 0.00 | - | 1 | 4 | 23.17% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116P00200000 | 2024-04-18 3:54PM EDT | 200.00 | 1.90 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 36.23% |
| LIN260116P00250000 | 2024-03-22 12:41PM EDT | 250.00 | 2.81 | 1.80 | 6.50 | 0.00 | - | 1 | 4 | 34.76% |
| LIN260116P00260000 | 2024-05-02 1:11PM EDT | 260.00 | 5.98 | 2.20 | 6.00 | 0.00 | - | 2 | 1 | 32.08% |
| LIN260116P00270000 | 2024-03-11 3:30PM EDT | 270.00 | 4.00 | 3.70 | 4.70 | 0.00 | - | 10 | 10 | 28.34% |
| LIN260116P00280000 | 2024-05-02 11:23AM EDT | 280.00 | 6.65 | 3.70 | 5.60 | 0.00 | - | - | 1 | 27.86% |
| LIN260116P00290000 | 2024-01-23 3:10PM EDT | 290.00 | 8.20 | 4.90 | 5.80 | 0.00 | - | 3 | 7 | 26.37% |
| LIN260116P00300000 | 2024-04-08 11:59AM EDT | 300.00 | 5.63 | 6.10 | 8.90 | 0.00 | - | 1 | 2 | 28.06% |
| LIN260116P00310000 | 2023-12-29 4:10PM EDT | 310.00 | 11.70 | 8.70 | 10.70 | 0.00 | - | 1 | 6 | 27.93% |
| LIN260116P00320000 | 2024-05-23 10:01AM EDT | 320.00 | 8.50 | 5.50 | 10.00 | 0.00 | - | 4 | 11 | 25.48% |
| LIN260116P00330000 | 2024-06-04 2:46PM EDT | 330.00 | 9.20 | 7.60 | 10.50 | 0.00 | - | 1 | 21 | 24.12% |
| LIN260116P00340000 | 2024-05-21 10:10AM EDT | 340.00 | 12.20 | 7.50 | 11.10 | 0.00 | - | 1 | 19 | 22.83% |
| LIN260116P00350000 | 2024-05-29 1:56PM EDT | 350.00 | 14.40 | 9.40 | 11.70 | 0.00 | - | 4 | 99 | 21.52% |
| LIN260116P00360000 | 2024-05-23 12:11PM EDT | 360.00 | 15.60 | 10.50 | 15.50 | 0.00 | - | 2 | 190 | 22.34% |
| LIN260116P00370000 | 2024-05-30 12:05PM EDT | 370.00 | 17.10 | 13.60 | 16.00 | 0.00 | - | 6 | 43 | 20.80% |
| LIN260116P00380000 | 2024-05-24 2:26PM EDT | 380.00 | 19.52 | 14.50 | 19.50 | 0.00 | - | 11 | 86 | 20.99% |
| LIN260116P00390000 | 2024-06-05 3:42PM EDT | 390.00 | 19.60 | 17.80 | 19.90 | 0.00 | - | 26 | 45 | 19.26% |
| LIN260116P00400000 | 2024-06-05 3:42PM EDT | 400.00 | 22.40 | 20.50 | 23.30 | 0.00 | - | 2 | 127 | 19.08% |
| LIN260116P00410000 | 2024-06-05 3:45PM EDT | 410.00 | 26.00 | 23.30 | 25.80 | 0.00 | - | 6 | 56 | 18.27% |
| LIN260116P00420000 | 2024-06-24 2:10PM EDT | 420.00 | 25.85 | 26.00 | 28.30 | 0.00 | - | 50 | 94 | 17.32% |
| LIN260116P00430000 | 2024-06-06 11:26AM EDT | 430.00 | 33.40 | 29.90 | 31.90 | 0.00 | - | 1 | 62 | 16.74% |
| LIN260116P00440000 | 2024-06-04 3:25PM EDT | 440.00 | 38.70 | 33.40 | 36.90 | 0.00 | - | 1 | 82 | 16.63% |
| LIN260116P00450000 | 2024-06-18 3:50PM EDT | 450.00 | 39.70 | 38.00 | 40.70 | 0.00 | - | 1 | 12 | 15.77% |
| LIN260116P00460000 | 2024-06-05 2:16PM EDT | 460.00 | 47.10 | 42.60 | 44.90 | 0.00 | - | 1 | 4 | 14.89% |
| LIN260116P00470000 | 2024-06-21 12:44PM EDT | 470.00 | 50.10 | 48.00 | 50.50 | 0.00 | - | 1 | 4 | 14.44% |
| LIN260116P00490000 | 2024-06-07 10:16AM EDT | 490.00 | 62.68 | 58.90 | 63.00 | 0.00 | - | 2 | 11 | 13.42% |
| LIN260116P00520000 | 2024-03-14 2:41PM EDT | 520.00 | 62.10 | 78.00 | 83.00 | 0.00 | - | 7 | 7 | 9.49% |
| LIN260116P00530000 | 2024-03-14 2:40PM EDT | 530.00 | 68.00 | 86.00 | 91.00 | 0.00 | - | 2 | 2 | 0.00% |
| LIN260116P00540000 | 2024-03-14 2:56PM EDT | 540.00 | 74.40 | 93.50 | 98.00 | 0.00 | - | 8 | 8 | 0.00% |
| LIN260116P00560000 | 2024-03-14 2:40PM EDT | 560.00 | 88.80 | 111.00 | 115.40 | 0.00 | - | 8 | 8 | 0.00% |
| LIN260116P00600000 | 2023-12-15 12:25PM EDT | 600.00 | 192.50 | 189.00 | 193.50 | 0.00 | - | 2 | 2 | 35.83% |
| LIN260116P00620000 | 2024-03-15 3:37PM EDT | 620.00 | 153.00 | 171.00 | 175.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.