Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510C00400000 | 2024-05-08 2:59PM EDT | 400.00 | 28.13 | 32.80 | 36.60 | 0.00 | - | - | 1 | 89.65% |
| LIN240510C00405000 | 2024-05-02 1:07PM EDT | 405.00 | 14.00 | 27.80 | 31.60 | 0.00 | - | - | 3 | 78.42% |
| LIN240510C00410000 | 2024-05-02 1:09PM EDT | 410.00 | 10.00 | 23.00 | 26.60 | 0.00 | - | - | 0 | 71.19% |
| LIN240510C00415000 | 2024-05-02 1:20PM EDT | 415.00 | 6.80 | 17.50 | 21.60 | 0.00 | - | - | 6 | 97.73% |
| LIN240510C00420000 | 2024-05-10 12:41PM EDT | 420.00 | 12.85 | 12.50 | 16.50 | +1.60 | +14.22% | 11 | 33 | 79.64% |
| LIN240510C00422500 | 2024-05-08 12:41PM EDT | 422.50 | 5.50 | 10.30 | 14.10 | 0.00 | - | - | 1 | 72.61% |
| LIN240510C00425000 | 2024-05-10 12:41PM EDT | 425.00 | 7.88 | 7.90 | 11.60 | +2.94 | +59.51% | 11 | 72 | 63.77% |
| LIN240510C00427500 | 2024-05-10 3:12PM EDT | 427.50 | 6.62 | 5.50 | 8.80 | +3.72 | +128.28% | 14 | 16 | 50.56% |
| LIN240510C00430000 | 2024-05-10 3:52PM EDT | 430.00 | 4.45 | 2.85 | 6.50 | +3.16 | +244.96% | 17 | 46 | 43.43% |
| LIN240510C00432500 | 2024-05-10 3:52PM EDT | 432.50 | 1.83 | 0.95 | 4.00 | +1.48 | +422.86% | 62 | 50 | 32.69% |
| LIN240510C00435000 | 2024-05-10 1:41PM EDT | 435.00 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 10 | 58 | 4.83% |
| LIN240510C00437500 | 2024-05-10 3:47PM EDT | 437.50 | 0.10 | 0.00 | 0.40 | -0.05 | -33.33% | 7 | 9 | 15.99% |
| LIN240510C00440000 | 2024-05-10 2:08PM EDT | 440.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 36 | 61 | 20.17% |
| LIN240510C00442500 | 2024-05-09 12:25PM EDT | 442.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 5 | 9 | 39.19% |
| LIN240510C00445000 | 2024-05-08 2:04PM EDT | 445.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 30 | 44 | 36.18% |
| LIN240510C00447500 | 2024-05-08 2:04PM EDT | 447.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 27 | 30 | 31.35% |
| LIN240510C00450000 | 2024-05-08 2:49PM EDT | 450.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 5 | 59.81% |
| LIN240510C00452500 | 2024-05-08 2:50PM EDT | 452.50 | 0.05 | 0.00 | 1.40 | 0.00 | - | 5 | 8 | 61.65% |
| LIN240510C00455000 | 2024-05-08 2:50PM EDT | 455.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 67.58% |
| LIN240510C00457500 | 2024-05-08 2:50PM EDT | 457.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 72.66% |
| LIN240510C00460000 | 2024-05-08 2:51PM EDT | 460.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 78.32% |
| LIN240510C00462500 | 2024-05-09 11:18AM EDT | 462.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 83.79% |
| LIN240510C00465000 | 2024-05-08 3:01PM EDT | 465.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 35 | 36 | 104.35% |
| LIN240510C00467500 | 2024-05-09 9:47AM EDT | 467.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 6 | 49 | 110.16% |
| LIN240510C00470000 | 2024-05-08 2:15PM EDT | 470.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 22 | 214 | 115.87% |
| LIN240510C00472500 | 2024-05-08 12:27PM EDT | 472.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 121.48% |
| LIN240510C00475000 | 2024-05-08 12:27PM EDT | 475.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 127.00% |
| LIN240510C00480000 | 2024-05-08 12:27PM EDT | 480.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 31 | 137.79% |
| LIN240510C00485000 | 2024-04-05 2:50PM EDT | 485.00 | 3.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 129.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510P00390000 | 2024-05-02 1:42PM EDT | 390.00 | 0.21 | 0.00 | 1.85 | 0.00 | - | - | 2 | 139.36% |
| LIN240510P00395000 | 2024-05-02 1:12PM EDT | 395.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 18 | 17 | 126.37% |
| LIN240510P00400000 | 2024-05-06 11:29AM EDT | 400.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 8 | 115.53% |
| LIN240510P00405000 | 2024-05-07 2:32PM EDT | 405.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 12 | 8 | 102.20% |
| LIN240510P00410000 | 2024-05-06 9:42AM EDT | 410.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 2 | 9 | 86.77% |
| LIN240510P00412500 | 2024-05-07 10:33AM EDT | 412.50 | 0.23 | 0.00 | 0.85 | 0.00 | - | 3 | 8 | 65.77% |
| LIN240510P00415000 | 2024-05-07 3:59PM EDT | 415.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 5 | 180 | 57.13% |
| LIN240510P00417500 | 2024-05-08 3:42PM EDT | 417.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 7 | 53.61% |
| LIN240510P00420000 | 2024-05-09 1:18PM EDT | 420.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 4 | 19 | 65.31% |
| LIN240510P00422500 | 2024-05-07 3:43PM EDT | 422.50 | 0.40 | 0.00 | 2.50 | 0.00 | - | 14 | 14 | 57.62% |
| LIN240510P00425000 | 2024-05-10 9:35AM EDT | 425.00 | 0.10 | 0.00 | 0.90 | -0.07 | -41.18% | 2 | 31 | 43.85% |
| LIN240510P00427500 | 2024-05-08 12:08PM EDT | 427.50 | 0.08 | 0.05 | 0.15 | -1.89 | -95.94% | 2 | 2 | 20.90% |
| LIN240510P00430000 | 2024-05-09 3:23PM EDT | 430.00 | 0.21 | 0.00 | 0.35 | -1.03 | -83.06% | 1 | 7 | 19.12% |
| LIN240510P00432500 | 2024-05-10 1:49PM EDT | 432.50 | 0.25 | 0.00 | 0.35 | -3.93 | -94.02% | 3 | 1 | 11.38% |
| LIN240510P00435000 | 2024-05-08 12:08PM EDT | 435.00 | 2.65 | 0.05 | 1.05 | -4.77 | -64.29% | 1 | 13 | 7.74% |
| LIN240510P00440000 | 2024-05-02 9:35AM EDT | 440.00 | 19.55 | 3.50 | 6.90 | 0.00 | - | 1 | 2 | 37.01% |
| LIN240510P00442500 | 2024-05-02 1:16PM EDT | 442.50 | 24.67 | 5.90 | 10.00 | 0.00 | - | - | 0 | 53.71% |
| LIN240510P00445000 | 2024-05-01 3:39PM EDT | 445.00 | 7.60 | 8.60 | 13.00 | 0.00 | - | 2 | 0 | 68.95% |
| LIN240510P00447500 | 2024-05-02 11:51AM EDT | 447.50 | 32.22 | 10.90 | 15.20 | 0.00 | - | - | 0 | 72.80% |
| LIN240510P00450000 | 2024-05-01 3:33PM EDT | 450.00 | 9.10 | 13.40 | 17.50 | 0.00 | - | 3 | 0 | 77.32% |
| LIN240510P00455000 | 2024-05-08 3:21PM EDT | 455.00 | 29.00 | 18.90 | 22.20 | 0.00 | - | 4 | 1 | 86.28% |
| LIN240510P00460000 | 2024-04-29 1:33PM EDT | 460.00 | 17.95 | 23.50 | 27.30 | 0.00 | - | 5 | 0 | 101.29% |
| LIN240510P00465000 | 2024-05-08 3:06PM EDT | 465.00 | 35.10 | 28.40 | 32.50 | 0.00 | - | 9 | 0 | 117.92% |
© 2024 Yahoo. All rights reserved.