Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240621C00170000 | 2023-07-19 2:52PM EDT | 170.00 | 210.00 | 207.00 | 211.50 | 0.00 | - | 2 | 3 | 0.00% |
| LIN240621C00250000 | 2024-01-25 12:47PM EDT | 250.00 | 155.00 | 198.00 | 202.90 | 0.00 | - | 1 | 2 | 116.64% |
| LIN240621C00260000 | 2024-03-01 4:59PM EDT | 260.00 | 191.63 | 204.90 | 208.90 | 0.00 | - | 10 | 11 | 164.42% |
| LIN240621C00280000 | 2024-03-01 4:59PM EDT | 280.00 | 171.98 | 184.70 | 189.00 | 0.00 | - | 10 | 10 | 147.72% |
| LIN240621C00290000 | 2023-08-22 3:30PM EDT | 290.00 | 102.30 | 95.20 | 97.60 | 0.00 | - | - | 3 | 0.00% |
| LIN240621C00300000 | 2024-03-22 3:45PM EDT | 300.00 | 171.73 | 146.20 | 150.10 | 0.00 | - | 1 | 1 | 77.42% |
| LIN240621C00310000 | 2023-08-28 3:22PM EDT | 310.00 | 87.70 | 77.90 | 80.40 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240621C00320000 | 2024-01-18 11:26AM EDT | 320.00 | 92.43 | 113.50 | 118.40 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240621C00330000 | 2023-11-03 3:58PM EDT | 330.00 | 76.40 | 90.30 | 95.00 | 0.00 | - | 1 | 1 | 0.00% |
| LIN240621C00340000 | 2024-02-23 11:55AM EDT | 340.00 | 111.16 | 129.70 | 134.50 | 0.00 | - | 11 | 11 | 114.55% |
| LIN240621C00350000 | 2024-03-19 1:18PM EDT | 350.00 | 120.23 | 96.70 | 101.30 | 0.00 | - | 3 | 66 | 55.40% |
| LIN240621C00360000 | 2024-03-27 9:36AM EDT | 360.00 | 110.00 | 85.00 | 89.10 | 0.00 | - | 1 | 12 | 50.86% |
| LIN240621C00370000 | 2024-04-05 12:09PM EDT | 370.00 | 98.15 | 74.00 | 77.70 | 0.00 | - | 1 | 83 | 42.17% |
| LIN240621C00380000 | 2024-04-24 3:06PM EDT | 380.00 | 66.06 | 64.30 | 68.00 | 0.00 | - | 12 | 19 | 38.48% |
| LIN240621C00390000 | 2024-03-20 1:39PM EDT | 390.00 | 82.56 | 58.40 | 61.40 | 0.00 | - | 5 | 233 | 41.69% |
| LIN240621C00400000 | 2024-04-25 11:50AM EDT | 400.00 | 47.00 | 45.00 | 48.20 | 0.00 | - | 1 | 94 | 29.81% |
| LIN240621C00410000 | 2024-04-24 3:06PM EDT | 410.00 | 38.61 | 36.20 | 38.70 | 0.00 | - | 12 | 810 | 26.16% |
| LIN240621C00415000 | 2024-04-19 10:17AM EDT | 415.00 | 38.45 | 31.50 | 34.50 | 0.00 | - | 2 | 2 | 25.26% |
| LIN240621C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 30.80 | 27.60 | 30.90 | -4.14 | -11.85% | 2 | 548 | 25.19% |
| LIN240621C00430000 | 2024-04-24 12:13PM EDT | 430.00 | 21.60 | 20.00 | 22.90 | 0.00 | - | 1 | 476 | 22.81% |
| LIN240621C00440000 | 2024-04-24 10:01AM EDT | 440.00 | 12.90 | 15.50 | 16.30 | 0.00 | - | 1 | 842 | 21.43% |
| LIN240621C00445000 | 2024-04-26 2:53PM EDT | 445.00 | 13.80 | 12.90 | 13.40 | +1.00 | +7.81% | 3 | 20 | 20.78% |
| LIN240621C00450000 | 2024-04-26 3:12PM EDT | 450.00 | 11.35 | 10.50 | 11.00 | -0.15 | -1.30% | 5 | 452 | 20.46% |
| LIN240621C00455000 | 2024-04-26 2:53PM EDT | 455.00 | 9.20 | 8.50 | 8.90 | +0.10 | +1.10% | 10 | 54 | 20.17% |
| LIN240621C00460000 | 2024-04-24 3:18PM EDT | 460.00 | 7.40 | 6.60 | 7.30 | 0.00 | - | 11 | 173 | 20.23% |
| LIN240621C00465000 | 2024-04-26 2:50PM EDT | 465.00 | 5.80 | 5.30 | 5.80 | +1.70 | +41.46% | 20 | 13 | 20.07% |
| LIN240621C00470000 | 2024-04-24 3:25PM EDT | 470.00 | 4.70 | 4.10 | 4.50 | 0.00 | - | 17 | 291 | 19.83% |
| LIN240621C00475000 | 2024-04-26 3:41PM EDT | 475.00 | 3.60 | 3.10 | 3.60 | -0.20 | -5.26% | 2 | 69 | 19.95% |
| LIN240621C00480000 | 2024-04-26 3:31PM EDT | 480.00 | 2.85 | 2.35 | 2.85 | -0.05 | -1.72% | 7 | 148 | 20.05% |
| LIN240621C00485000 | 2024-04-26 1:57PM EDT | 485.00 | 2.15 | 1.85 | 2.20 | -0.15 | -6.52% | 5 | 20 | 20.04% |
| LIN240621C00490000 | 2024-04-25 12:22PM EDT | 490.00 | 1.75 | 1.45 | 1.75 | 0.00 | - | 14 | 454 | 20.25% |
| LIN240621C00495000 | 2024-04-25 1:39PM EDT | 495.00 | 1.45 | 1.10 | 1.40 | 0.00 | - | 14 | 16 | 20.51% |
| LIN240621C00500000 | 2024-04-25 1:32PM EDT | 500.00 | 1.15 | 0.85 | 1.15 | 0.00 | - | 14 | 189 | 20.89% |
| LIN240621C00505000 | 2024-04-11 1:01PM EDT | 505.00 | 1.70 | 0.65 | 0.95 | 0.00 | - | 1 | 3 | 21.28% |
| LIN240621C00510000 | 2024-04-16 12:34PM EDT | 510.00 | 0.95 | 0.25 | 1.50 | 0.00 | - | 1 | 2 | 24.91% |
| LIN240621C00520000 | 2024-04-25 11:11AM EDT | 520.00 | 0.15 | 0.15 | 1.50 | 0.00 | - | 7 | 100 | 27.46% |
| LIN240621C00525000 | 2024-04-05 12:16PM EDT | 525.00 | 1.45 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 28.70% |
| LIN240621C00530000 | 2024-04-04 11:53AM EDT | 530.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 5 | 6 | 29.91% |
| LIN240621C00540000 | 2024-04-18 9:30AM EDT | 540.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 1 | 85 | 26.27% |
| LIN240621C00560000 | 2024-03-13 1:47PM EDT | 560.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | 1 | 48 | 40.29% |
| LIN240621C00580000 | 2023-12-12 10:57AM EDT | 580.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 40.97% |
| LIN240621C00600000 | 2024-03-13 3:11PM EDT | 600.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | - | 4 | 44.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240621P00165000 | 2023-11-15 2:48PM EDT | 165.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 46 | 110.94% |
| LIN240621P00170000 | 2024-01-31 1:48PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LIN240621P00175000 | 2023-05-11 12:43PM EDT | 175.00 | 1.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 138.65% |
| LIN240621P00185000 | 2024-01-16 3:27PM EDT | 185.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 105.37% |
| LIN240621P00190000 | 2024-01-16 3:14PM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 104.00% |
| LIN240621P00195000 | 2023-12-21 4:47PM EDT | 195.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 88 | 88.28% |
| LIN240621P00200000 | 2024-01-17 12:51PM EDT | 200.00 | 1.36 | 0.00 | 2.30 | 0.00 | - | 3 | 6 | 104.98% |
| LIN240621P00210000 | 2024-01-17 12:51PM EDT | 210.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | 3 | 5 | 99.15% |
| LIN240621P00220000 | 2023-09-29 12:16PM EDT | 220.00 | 1.04 | 0.30 | 3.60 | 0.00 | - | 2 | 3 | 102.70% |
| LIN240621P00230000 | 2023-09-20 10:52AM EDT | 230.00 | 1.09 | 0.10 | 3.80 | 0.00 | - | 2 | 49 | 96.94% |
| LIN240621P00240000 | 2023-09-20 12:14PM EDT | 240.00 | 1.36 | 0.05 | 4.20 | 0.00 | - | 2 | 72 | 92.94% |
| LIN240621P00250000 | 2024-04-03 2:44PM EDT | 250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 56.35% |
| LIN240621P00260000 | 2023-10-11 12:24PM EDT | 260.00 | 2.32 | 0.20 | 2.55 | 0.00 | - | 2 | 7 | 75.85% |
| LIN240621P00270000 | 2024-01-05 4:12PM EDT | 270.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 7 | 78.27% |
| LIN240621P00280000 | 2023-11-29 1:15PM EDT | 280.00 | 1.20 | 0.30 | 2.35 | 0.00 | - | 2 | 7 | 66.19% |
| LIN240621P00290000 | 2024-01-18 3:27PM EDT | 290.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 3 | 12 | 62.45% |
| LIN240621P00300000 | 2024-03-27 10:39AM EDT | 300.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 217 | 54.20% |
| LIN240621P00310000 | 2023-11-02 3:54PM EDT | 310.00 | 4.40 | 0.75 | 4.60 | 0.00 | - | 2 | 22 | 61.91% |
| LIN240621P00320000 | 2024-04-08 10:02AM EDT | 320.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 317 | 39.53% |
| LIN240621P00330000 | 2024-03-27 10:39AM EDT | 330.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | 2 | 929 | 46.00% |
| LIN240621P00340000 | 2024-04-25 10:26AM EDT | 340.00 | 0.25 | 0.15 | 2.90 | 0.00 | - | 1 | 186 | 49.71% |
| LIN240621P00350000 | 2024-04-24 10:55AM EDT | 350.00 | 0.25 | 0.35 | 1.30 | 0.00 | - | 1 | 167 | 37.72% |
| LIN240621P00360000 | 2024-03-26 1:24PM EDT | 360.00 | 0.90 | 0.55 | 1.50 | 0.00 | - | 1 | 75 | 35.10% |
| LIN240621P00370000 | 2024-04-19 10:49AM EDT | 370.00 | 0.75 | 0.30 | 1.60 | 0.00 | - | 2 | 184 | 31.82% |
| LIN240621P00380000 | 2024-04-26 1:33PM EDT | 380.00 | 0.90 | 0.90 | 1.15 | -0.15 | -14.29% | 2 | 709 | 26.01% |
| LIN240621P00390000 | 2024-04-26 12:06PM EDT | 390.00 | 1.43 | 1.35 | 1.60 | -0.32 | -18.29% | 10 | 259 | 24.36% |
| LIN240621P00395000 | 2024-04-26 2:21PM EDT | 395.00 | 1.70 | 1.60 | 2.40 | -0.10 | -5.56% | 7 | 27 | 25.18% |
| LIN240621P00400000 | 2024-04-26 12:06PM EDT | 400.00 | 2.05 | 1.05 | 2.25 | -0.05 | -2.38% | 32 | 690 | 22.73% |
| LIN240621P00405000 | 2024-04-25 3:35PM EDT | 405.00 | 2.55 | 1.70 | 2.70 | 0.00 | - | 21 | 23 | 21.97% |
| LIN240621P00410000 | 2024-04-26 2:50PM EDT | 410.00 | 3.00 | 1.55 | 3.30 | -0.30 | -9.09% | 34 | 626 | 21.35% |
| LIN240621P00415000 | 2024-04-25 2:53PM EDT | 415.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 7 | 20 | 20.88% |
| LIN240621P00420000 | 2024-04-26 2:34PM EDT | 420.00 | 4.80 | 4.50 | 5.10 | -0.10 | -2.04% | 9 | 375 | 20.48% |
| LIN240621P00425000 | 2024-04-26 2:24PM EDT | 425.00 | 5.90 | 5.50 | 6.20 | -0.20 | -3.28% | 7 | 35 | 19.90% |
| LIN240621P00430000 | 2024-04-26 10:23AM EDT | 430.00 | 7.10 | 5.10 | 7.60 | -0.30 | -4.05% | 1 | 111 | 19.46% |
| LIN240621P00435000 | 2024-04-26 2:47PM EDT | 435.00 | 9.00 | 8.60 | 9.30 | -0.20 | -2.17% | 7 | 36 | 19.10% |
| LIN240621P00440000 | 2024-04-26 2:38PM EDT | 440.00 | 10.90 | 10.60 | 11.30 | -0.30 | -2.68% | 13 | 333 | 18.77% |
| LIN240621P00445000 | 2024-04-23 2:06PM EDT | 445.00 | 11.50 | 12.90 | 13.60 | 0.00 | - | 7 | 39 | 18.43% |
| LIN240621P00450000 | 2024-04-24 9:55AM EDT | 450.00 | 19.20 | 15.40 | 16.40 | 0.00 | - | 1 | 89 | 18.37% |
| LIN240621P00455000 | 2024-04-18 10:41AM EDT | 455.00 | 16.40 | 18.40 | 19.20 | 0.00 | - | 3 | 275 | 17.85% |
| LIN240621P00460000 | 2024-04-19 3:13PM EDT | 460.00 | 21.50 | 20.70 | 23.90 | 0.00 | - | 2 | 146 | 19.89% |
| LIN240621P00465000 | 2024-04-12 9:35AM EDT | 465.00 | 25.12 | 23.50 | 27.50 | +4.13 | +19.68% | 1 | 21 | 19.87% |
| LIN240621P00470000 | 2024-04-22 10:12AM EDT | 470.00 | 28.70 | 28.00 | 30.90 | 0.00 | - | 3 | 124 | 19.03% |
| LIN240621P00475000 | 2024-04-08 3:55PM EDT | 475.00 | 20.70 | 32.70 | 36.00 | 0.00 | - | 1 | 3 | 21.16% |
| LIN240621P00480000 | 2024-04-23 12:30PM EDT | 480.00 | 35.19 | 37.10 | 40.50 | 0.00 | - | 2 | 25 | 21.95% |
| LIN240621P00490000 | 2024-03-13 2:42PM EDT | 490.00 | 22.80 | 42.80 | 45.70 | 0.00 | - | 20 | 17 | 0.00% |
| LIN240621P00500000 | 2024-03-12 11:19AM EDT | 500.00 | 32.50 | 47.20 | 49.30 | 0.00 | - | - | 2 | 0.00% |
| LIN240621P00560000 | 2024-03-13 2:51PM EDT | 560.00 | 84.80 | 111.00 | 114.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.