Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517C00320000 | 2024-04-24 9:59AM EDT | 320.00 | 117.90 | 109.60 | 112.90 | 0.00 | - | - | 2 | 130.08% |
| LIN240517C00400000 | 2024-05-02 10:38AM EDT | 400.00 | 21.00 | 29.80 | 32.90 | 0.00 | - | 1 | 1 | 72.58% |
| LIN240517C00410000 | 2024-05-02 9:59AM EDT | 410.00 | 14.30 | 20.80 | 22.80 | 0.00 | - | - | 3 | 54.05% |
| LIN240517C00415000 | 2024-05-06 9:58AM EDT | 415.00 | 13.30 | 15.80 | 17.50 | 0.00 | - | 1 | 6 | 41.97% |
| LIN240517C00420000 | 2024-05-09 12:31PM EDT | 420.00 | 10.50 | 11.30 | 13.90 | 0.00 | - | 1 | 4 | 45.02% |
| LIN240517C00425000 | 2024-05-15 12:42PM EDT | 425.00 | 6.73 | 6.90 | 7.40 | -1.64 | -19.59% | 5 | 14 | 22.46% |
| LIN240517C00430000 | 2024-05-15 12:42PM EDT | 430.00 | 2.90 | 2.85 | 3.20 | -0.70 | -19.44% | 18 | 57 | 16.52% |
| LIN240517C00435000 | 2024-05-15 10:49AM EDT | 435.00 | 1.00 | 0.75 | 0.95 | -0.70 | -41.18% | 4 | 236 | 15.28% |
| LIN240517C00440000 | 2024-05-15 2:12PM EDT | 440.00 | 0.20 | 0.20 | 0.95 | -0.39 | -66.10% | 8 | 37 | 24.51% |
| LIN240517C00442500 | 2024-05-15 9:30AM EDT | 442.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 48 | 22.78% |
| LIN240517C00445000 | 2024-05-14 10:11AM EDT | 445.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 30 | 247 | 26.27% |
| LIN240517C00447500 | 2024-05-15 10:30AM EDT | 447.50 | 0.20 | 0.10 | 0.90 | -0.10 | -33.33% | 4 | 53 | 35.86% |
| LIN240517C00450000 | 2024-05-14 12:01PM EDT | 450.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 1 | 484 | 46.44% |
| LIN240517C00452500 | 2024-05-13 2:30PM EDT | 452.50 | 0.25 | 0.05 | 1.50 | 0.00 | - | 12 | 14 | 50.32% |
| LIN240517C00455000 | 2024-05-13 10:59AM EDT | 455.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 147 | 46.58% |
| LIN240517C00457500 | 2024-05-01 3:51PM EDT | 457.50 | 4.10 | 0.05 | 1.50 | 0.00 | - | 3 | 2 | 57.79% |
| LIN240517C00460000 | 2024-05-07 11:51AM EDT | 460.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 3 | 136 | 51.32% |
| LIN240517C00462500 | 2024-05-01 3:50PM EDT | 462.50 | 2.90 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 54.49% |
| LIN240517C00465000 | 2024-05-02 11:20AM EDT | 465.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 8 | 226 | 57.18% |
| LIN240517C00467500 | 2024-05-01 3:50PM EDT | 467.50 | 2.05 | 0.00 | 1.65 | 0.00 | - | 3 | 4 | 61.60% |
| LIN240517C00470000 | 2024-05-15 12:41PM EDT | 470.00 | 0.05 | 0.00 | 0.90 | -0.10 | -66.67% | 2 | 333 | 56.79% |
| LIN240517C00472500 | 2024-05-13 11:30AM EDT | 472.50 | 0.10 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 74.00% |
| LIN240517C00475000 | 2024-05-13 2:05PM EDT | 475.00 | 0.12 | 0.00 | 1.60 | 0.00 | - | 27 | 75 | 70.12% |
| LIN240517C00480000 | 2024-05-15 9:36AM EDT | 480.00 | 0.09 | 0.00 | 0.90 | -0.01 | -10.00% | 12 | 217 | 67.58% |
| LIN240517C00485000 | 2024-05-14 12:00PM EDT | 485.00 | 0.06 | 0.00 | 1.55 | 0.00 | - | 18 | 87 | 80.96% |
| LIN240517C00490000 | 2024-05-13 3:56PM EDT | 490.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 129 | 162 | 84.08% |
| LIN240517C00495000 | 2024-05-15 10:01AM EDT | 495.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 240 | 69.73% |
| LIN240517C00500000 | 2024-05-15 9:59AM EDT | 500.00 | 0.15 | 0.00 | 0.90 | +0.10 | +200.00% | 1 | 157 | 87.74% |
| LIN240517C00505000 | 2024-04-04 12:56PM EDT | 505.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 99.46% |
| LIN240517C00510000 | 2024-04-08 1:37PM EDT | 510.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 23 | 115.92% |
| LIN240517C00515000 | 2024-03-28 2:58PM EDT | 515.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 2 | 166 | 110.64% |
| LIN240517C00520000 | 2024-03-25 2:37PM EDT | 520.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 9 | 24 | 113.97% |
| LIN240517C00525000 | 2024-05-14 9:55AM EDT | 525.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 133.40% |
| LIN240517C00580000 | 2024-04-12 2:45PM EDT | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 128.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517P00350000 | 2024-05-14 10:14AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 83.20% |
| LIN240517P00355000 | 2024-05-13 10:43AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 78.13% |
| LIN240517P00380000 | 2024-05-14 9:59AM EDT | 380.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 52.73% |
| LIN240517P00385000 | 2024-05-15 1:34PM EDT | 385.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 81 | 4 | 54.49% |
| LIN240517P00390000 | 2024-05-14 12:35PM EDT | 390.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 5 | 8 | 52.64% |
| LIN240517P00395000 | 2024-05-14 12:16PM EDT | 395.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 16 | 50.44% |
| LIN240517P00400000 | 2024-05-06 2:34PM EDT | 400.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 29 | 33 | 58.40% |
| LIN240517P00405000 | 2024-05-10 12:59PM EDT | 405.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 72 | 45 | 50.88% |
| LIN240517P00410000 | 2024-05-13 9:34AM EDT | 410.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 1 | 77 | 34.52% |
| LIN240517P00415000 | 2024-05-14 12:49PM EDT | 415.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 37 | 140 | 29.69% |
| LIN240517P00420000 | 2024-05-15 2:06PM EDT | 420.00 | 0.15 | 0.15 | 0.30 | -0.23 | -60.53% | 1 | 114 | 20.80% |
| LIN240517P00425000 | 2024-05-14 9:32AM EDT | 425.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 2 | 92 | 16.29% |
| LIN240517P00430000 | 2024-05-15 12:51PM EDT | 430.00 | 1.80 | 1.20 | 1.50 | -0.20 | -10.00% | 129 | 918 | 13.05% |
| LIN240517P00435000 | 2024-05-14 1:35PM EDT | 435.00 | 4.10 | 3.80 | 4.40 | -1.32 | -24.35% | 3 | 95 | 12.15% |
| LIN240517P00440000 | 2024-05-15 9:51AM EDT | 440.00 | 7.92 | 8.20 | 9.20 | -0.13 | -1.61% | 2 | 197 | 18.07% |
| LIN240517P00442500 | 2024-05-01 3:47PM EDT | 442.50 | 6.90 | 10.60 | 11.90 | 0.00 | - | 3 | 15 | 24.37% |
| LIN240517P00445000 | 2024-05-13 10:07AM EDT | 445.00 | 9.52 | 12.80 | 15.10 | 0.00 | - | 1 | 53 | 36.04% |
| LIN240517P00447500 | 2024-05-03 2:37PM EDT | 447.50 | 23.13 | 15.00 | 17.30 | 0.00 | - | 1 | 1 | 36.72% |
| LIN240517P00450000 | 2024-05-08 3:10PM EDT | 450.00 | 23.90 | 17.80 | 19.50 | 0.00 | - | 5 | 62 | 36.43% |
| LIN240517P00452500 | 2024-05-01 3:39PM EDT | 452.50 | 12.40 | 19.10 | 22.10 | 0.00 | - | - | 2 | 41.31% |
| LIN240517P00455000 | 2024-05-08 3:10PM EDT | 455.00 | 29.10 | 22.90 | 24.80 | 0.00 | - | 7 | 11 | 47.56% |
| LIN240517P00460000 | 2024-05-09 3:02PM EDT | 460.00 | 32.00 | 27.70 | 30.60 | 0.00 | - | 417 | 27 | 64.60% |
| LIN240517P00465000 | 2024-05-09 3:02PM EDT | 465.00 | 37.00 | 31.50 | 35.30 | 0.00 | - | 464 | 4 | 68.02% |
| LIN240517P00470000 | 2024-05-07 2:58PM EDT | 470.00 | 38.20 | 37.40 | 40.60 | 0.00 | - | 1 | 2 | 78.71% |
| LIN240517P00475000 | 2024-05-08 3:21PM EDT | 475.00 | 49.00 | 41.60 | 45.60 | 0.00 | - | 2 | 0 | 85.40% |
| LIN240517P00480000 | 2024-05-09 3:00PM EDT | 480.00 | 52.10 | 46.50 | 50.70 | 0.00 | - | 52 | 1 | 93.29% |
| LIN240517P00485000 | 2024-03-14 12:20PM EDT | 485.00 | 17.80 | 37.10 | 40.50 | 0.00 | - | 1 | 4 | 0.00% |
| LIN240517P00520000 | 2024-03-15 12:39PM EDT | 520.00 | 50.00 | 71.00 | 74.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.