Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240503C00445000 | 2024-04-26 3:59PM EDT | 445.00 | 6.69 | 6.40 | 7.00 | -0.86 | -11.39% | 74 | 2 | 32.11% |
| LIN240503C00447500 | 2024-04-26 11:21AM EDT | 447.50 | 5.53 | 5.20 | 6.00 | -1.07 | -16.21% | 1 | 22 | 32.41% |
| LIN240503C00450000 | 2024-04-26 3:25PM EDT | 450.00 | 4.90 | 4.30 | 4.90 | -0.20 | -3.92% | 51 | 11 | 31.79% |
| LIN240503C00452500 | 2024-04-23 2:09PM EDT | 452.50 | 5.50 | 3.40 | 4.20 | 0.00 | - | 13 | 26 | 32.39% |
| LIN240503C00460000 | 2024-04-26 3:38PM EDT | 460.00 | 2.10 | 1.65 | 2.25 | -1.30 | -38.24% | 2 | 22 | 32.07% |
| LIN240503C00462500 | 2024-04-26 3:18PM EDT | 462.50 | 1.75 | 1.30 | 1.90 | +0.30 | +20.69% | 1 | 24 | 32.68% |
| LIN240503C00465000 | 2024-04-26 3:21PM EDT | 465.00 | 1.30 | 1.00 | 4.60 | -0.15 | -10.34% | 2 | 53 | 50.33% |
| LIN240503C00467500 | 2024-04-25 1:35PM EDT | 467.50 | 1.25 | 0.75 | 1.20 | 0.00 | - | 1 | 3 | 32.65% |
| LIN240503C00470000 | 2024-04-25 12:24PM EDT | 470.00 | 0.95 | 0.55 | 0.95 | 0.00 | - | 1 | 5 | 32.74% |
| LIN240503C00472500 | 2024-04-16 9:38AM EDT | 472.50 | 1.50 | 0.40 | 0.75 | 0.00 | - | - | 1 | 32.86% |
| LIN240503C00475000 | 2024-04-15 3:44PM EDT | 475.00 | 1.46 | 0.35 | 0.70 | 0.00 | - | 1 | 26 | 34.30% |
| LIN240503C00477500 | 2024-04-16 9:38AM EDT | 477.50 | 1.14 | 0.10 | 1.10 | 0.00 | - | - | 1 | 40.48% |
| LIN240503C00480000 | 2024-04-22 1:49PM EDT | 480.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 25 | 145 | 38.79% |
| LIN240503C00485000 | 2024-04-23 12:59PM EDT | 485.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 50.42% |
| LIN240503C00500000 | 2024-04-09 3:33PM EDT | 500.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 1 | 51.07% |
| LIN240503C00505000 | 2024-04-12 12:54PM EDT | 505.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 61.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240503P00405000 | 2024-04-25 3:36PM EDT | 405.00 | 0.58 | 0.35 | 0.85 | 0.00 | - | 1 | 2 | 44.70% |
| LIN240503P00410000 | 2024-04-26 2:52PM EDT | 410.00 | 0.70 | 0.45 | 1.10 | -0.35 | -33.33% | 1 | 4 | 42.60% |
| LIN240503P00415000 | 2024-04-26 3:52PM EDT | 415.00 | 0.89 | 0.75 | 1.35 | -0.79 | -47.02% | 3 | 22 | 39.82% |
| LIN240503P00420000 | 2024-04-26 3:52PM EDT | 420.00 | 1.27 | 1.00 | 1.80 | -0.63 | -33.16% | 11 | 3 | 37.88% |
| LIN240503P00425000 | 2024-04-19 11:30AM EDT | 425.00 | 2.25 | 1.60 | 2.25 | 0.00 | - | 1 | 11 | 34.97% |
| LIN240503P00430000 | 2024-04-25 10:58AM EDT | 430.00 | 3.80 | 1.70 | 3.30 | 0.00 | - | 1 | 26 | 34.30% |
| LIN240503P00435000 | 2024-04-26 3:52PM EDT | 435.00 | 3.80 | 3.70 | 4.50 | +0.40 | +11.76% | 49 | 23 | 32.68% |
| LIN240503P00440000 | 2024-04-25 10:57AM EDT | 440.00 | 7.05 | 5.50 | 6.20 | 0.00 | - | 1 | 4 | 31.51% |
| LIN240503P00445000 | 2024-04-25 3:47PM EDT | 445.00 | 8.45 | 7.80 | 8.50 | 0.00 | - | 3 | 11 | 30.80% |
| LIN240503P00447500 | 2024-04-26 12:52PM EDT | 447.50 | 9.65 | 9.20 | 9.90 | +0.95 | +10.92% | 10 | 4 | 30.66% |
| LIN240503P00450000 | 2024-04-25 10:05AM EDT | 450.00 | 13.60 | 10.50 | 12.40 | 0.00 | - | 1 | 25 | 34.71% |
| LIN240503P00452500 | 2024-04-23 3:08PM EDT | 452.50 | 11.40 | 11.80 | 13.20 | 0.00 | - | 4 | 5 | 30.95% |
| LIN240503P00455000 | 2024-04-23 2:46PM EDT | 455.00 | 13.00 | 13.80 | 15.40 | 0.00 | - | 3 | 5 | 32.92% |
| LIN240503P00460000 | 2024-04-16 1:02PM EDT | 460.00 | 18.67 | 17.80 | 19.70 | 0.00 | - | 1 | 1 | 35.55% |
| LIN240503P00465000 | 2024-03-26 3:42PM EDT | 465.00 | 8.60 | 21.20 | 23.40 | 0.00 | - | 1 | 1 | 33.11% |
| LIN240503P00470000 | 2024-04-05 1:34PM EDT | 470.00 | 11.40 | 25.60 | 28.00 | 0.00 | - | 1 | 1 | 34.75% |
© 2024 Yahoo. All rights reserved.