Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240524C00400000 | 2024-04-17 11:08AM EDT | 400.00 | 51.70 | 30.70 | 34.20 | 0.00 | - | - | 1 | 49.51% |
| LIN240524C00415000 | 2024-05-10 10:43AM EDT | 415.00 | 20.30 | 15.60 | 18.20 | 0.00 | - | 1 | 1 | 28.27% |
| LIN240524C00425000 | 2024-05-09 12:42PM EDT | 425.00 | 7.60 | 7.30 | 8.60 | 0.00 | - | 3 | 5 | 18.32% |
| LIN240524C00427500 | 2024-05-15 10:22AM EDT | 427.50 | 6.20 | 6.30 | 6.70 | -0.60 | -8.82% | 1 | 4 | 17.15% |
| LIN240524C00430000 | 2024-05-15 10:59AM EDT | 430.00 | 4.80 | 4.60 | 5.10 | -1.90 | -28.36% | 4 | 32 | 16.46% |
| LIN240524C00432500 | 2024-05-15 11:05AM EDT | 432.50 | 3.58 | 3.40 | 3.70 | -2.82 | -44.06% | 12 | 6 | 15.75% |
| LIN240524C00435000 | 2024-05-14 3:44PM EDT | 435.00 | 3.80 | 2.15 | 2.65 | 0.00 | - | 1 | 32 | 15.49% |
| LIN240524C00437500 | 2024-05-15 11:05AM EDT | 437.50 | 1.62 | 1.50 | 1.75 | -0.72 | -30.77% | 12 | 3 | 14.95% |
| LIN240524C00440000 | 2024-05-10 12:20PM EDT | 440.00 | 2.30 | 0.85 | 1.25 | 0.00 | - | 28 | 35 | 15.30% |
| LIN240524C00442500 | 2024-05-07 11:22AM EDT | 442.50 | 1.75 | 0.40 | 0.80 | 0.00 | - | - | 1 | 15.14% |
| LIN240524C00445000 | 2024-05-15 2:19PM EDT | 445.00 | 0.44 | 0.30 | 0.55 | -0.86 | -66.15% | 1 | 29 | 15.47% |
| LIN240524C00450000 | 2024-05-06 2:44PM EDT | 450.00 | 0.66 | 0.10 | 0.55 | 0.00 | - | 2 | 30 | 19.23% |
| LIN240524C00455000 | 2024-05-10 3:29PM EDT | 455.00 | 0.42 | 0.05 | 1.85 | 0.00 | - | 1 | 26 | 32.06% |
| LIN240524C00460000 | 2024-04-24 12:19PM EDT | 460.00 | 4.08 | 0.00 | 2.25 | 0.00 | - | - | 1 | 38.57% |
| LIN240524C00465000 | 2024-04-29 10:25AM EDT | 465.00 | 3.10 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 37.76% |
| LIN240524C00470000 | 2024-04-24 9:30AM EDT | 470.00 | 2.81 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 41.44% |
| LIN240524C00475000 | 2024-04-24 9:30AM EDT | 475.00 | 2.82 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 45.01% |
| LIN240524C00480000 | 2024-05-01 2:35PM EDT | 480.00 | 1.22 | 0.05 | 2.65 | 0.00 | - | 3 | 3 | 56.78% |
| LIN240524C00485000 | 2024-05-01 2:35PM EDT | 485.00 | 0.87 | 0.05 | 2.60 | 0.00 | - | - | 3 | 50.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240524P00385000 | 2024-05-02 10:42AM EDT | 385.00 | 0.67 | 0.05 | 2.15 | 0.00 | - | - | 3 | 56.69% |
| LIN240524P00405000 | 2024-05-10 9:30AM EDT | 405.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 2 | 3 | 24.85% |
| LIN240524P00410000 | 2024-05-07 3:47PM EDT | 410.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 23.19% |
| LIN240524P00415000 | 2024-05-03 11:02AM EDT | 415.00 | 3.90 | 0.30 | 0.70 | 0.00 | - | 1 | 2 | 18.54% |
| LIN240524P00417500 | 2024-05-13 9:34AM EDT | 417.50 | 0.88 | 0.30 | 1.10 | 0.00 | - | 1 | 6 | 18.92% |
| LIN240524P00420000 | 2024-05-10 3:52PM EDT | 420.00 | 0.69 | 0.50 | 0.95 | 0.00 | - | 1 | 10 | 15.65% |
| LIN240524P00422500 | 2024-05-15 10:33AM EDT | 422.50 | 1.30 | 0.95 | 1.15 | -0.80 | -38.10% | 5 | 6 | 14.23% |
| LIN240524P00425000 | 2024-05-15 11:36AM EDT | 425.00 | 1.40 | 1.35 | 2.05 | +0.15 | +12.00% | 2 | 6 | 15.42% |
| LIN240524P00427500 | 2024-05-08 1:16PM EDT | 427.50 | 4.65 | 2.00 | 2.40 | 0.00 | - | - | 1 | 13.53% |
| LIN240524P00430000 | 2024-05-13 12:55PM EDT | 430.00 | 3.30 | 2.90 | 3.20 | +0.97 | +41.63% | 2 | 4 | 12.65% |
| LIN240524P00435000 | 2024-05-13 12:55PM EDT | 435.00 | 4.17 | 5.40 | 5.90 | 0.00 | - | 2 | 2 | 11.93% |
| LIN240524P00437500 | 2024-05-07 11:36AM EDT | 437.50 | 8.30 | 7.10 | 7.70 | 0.00 | - | - | 1 | 11.70% |
| LIN240524P00440000 | 2024-05-13 12:55PM EDT | 440.00 | 7.05 | 9.00 | 9.70 | 0.00 | - | 2 | 2 | 11.24% |
| LIN240524P00442500 | 2024-05-13 10:41AM EDT | 442.50 | 7.70 | 11.20 | 12.00 | 0.00 | - | 1 | 1 | 11.68% |
| LIN240524P00445000 | 2024-05-07 12:15PM EDT | 445.00 | 14.98 | 13.40 | 14.20 | 0.00 | - | 7 | 7 | 8.40% |
| LIN240524P00455000 | 2024-04-10 11:19AM EDT | 455.00 | 13.12 | 19.10 | 22.10 | 0.00 | - | - | 0 | 0.00% |
| LIN240524P00460000 | 2024-04-30 2:20PM EDT | 460.00 | 19.50 | 26.80 | 30.20 | 0.00 | - | 2 | 0 | 30.46% |
| LIN240524P00465000 | 2024-04-26 10:24AM EDT | 465.00 | 24.12 | 31.70 | 36.20 | 0.00 | - | 1 | 0 | 41.25% |
© 2024 Yahoo. All rights reserved.