Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719C00250000 | 2024-02-05 10:38AM EDT | 250.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240719C00270000 | 2023-12-12 11:03AM EDT | 270.00 | 162.00 | 142.00 | 146.50 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00280000 | 2023-12-12 11:03AM EDT | 280.00 | 152.50 | 132.50 | 137.00 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00360000 | 2024-02-15 1:11PM EDT | 360.00 | 73.60 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 85.32% |
| LIN240719C00370000 | 2023-12-14 4:24PM EDT | 370.00 | 56.96 | 50.50 | 53.30 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00375000 | 2023-12-07 1:08PM EDT | 375.00 | 48.00 | 49.90 | 51.10 | 0.00 | - | 5 | 5 | 0.00% |
| LIN240719C00380000 | 2024-04-26 9:57AM EDT | 380.00 | 68.70 | 66.60 | 69.90 | -7.60 | -9.96% | 3 | 7 | 35.23% |
| LIN240719C00385000 | 2024-03-12 11:42AM EDT | 385.00 | 94.20 | 71.60 | 74.40 | 0.00 | - | 100 | 56 | 49.08% |
| LIN240719C00390000 | 2024-02-09 3:01PM EDT | 390.00 | 43.00 | 80.10 | 83.50 | 0.00 | - | 10 | 14 | 64.49% |
| LIN240719C00395000 | 2023-12-12 4:36PM EDT | 395.00 | 53.06 | 32.30 | 34.90 | 0.00 | - | 2 | 8 | 0.00% |
| LIN240719C00400000 | 2024-02-20 11:18AM EDT | 400.00 | 48.35 | 72.80 | 76.00 | 0.00 | - | 2 | 4 | 62.45% |
| LIN240719C00405000 | 2024-04-02 9:59AM EDT | 405.00 | 65.30 | 43.20 | 47.90 | 0.00 | - | 5 | 7 | 29.98% |
| LIN240719C00410000 | 2024-04-18 3:00PM EDT | 410.00 | 44.55 | 38.50 | 41.80 | 0.00 | - | 114 | 183 | 26.15% |
| LIN240719C00415000 | 2024-03-20 2:51PM EDT | 415.00 | 61.50 | 40.60 | 42.20 | 0.00 | - | 1 | 21 | 31.50% |
| LIN240719C00420000 | 2024-03-08 1:30PM EDT | 420.00 | 56.40 | 53.00 | 55.20 | 0.00 | - | 1 | 67 | 50.65% |
| LIN240719C00425000 | 2024-04-24 3:05PM EDT | 425.00 | 29.20 | 28.80 | 30.20 | 0.00 | - | 2 | 323 | 23.98% |
| LIN240719C00430000 | 2024-04-25 3:55PM EDT | 430.00 | 26.50 | 25.30 | 26.30 | 0.00 | - | 25 | 85 | 22.86% |
| LIN240719C00435000 | 2024-04-25 3:16PM EDT | 435.00 | 23.60 | 22.10 | 22.90 | 0.00 | - | 3 | 301 | 22.18% |
| LIN240719C00440000 | 2024-04-25 2:19PM EDT | 440.00 | 20.90 | 19.10 | 19.90 | 0.00 | - | 6 | 91 | 21.75% |
| LIN240719C00445000 | 2024-04-25 3:47PM EDT | 445.00 | 17.40 | 16.40 | 16.80 | 0.00 | - | 9 | 91 | 20.95% |
| LIN240719C00450000 | 2024-04-25 2:57PM EDT | 450.00 | 15.10 | 13.90 | 14.30 | +0.10 | +0.67% | 2 | 93 | 20.60% |
| LIN240719C00455000 | 2024-04-25 3:42PM EDT | 455.00 | 12.70 | 11.70 | 12.10 | 0.00 | - | 4 | 41 | 20.34% |
| LIN240719C00460000 | 2024-04-25 3:37PM EDT | 460.00 | 10.80 | 8.00 | 11.50 | 0.00 | - | 12 | 47 | 21.80% |
| LIN240719C00465000 | 2024-04-25 3:50PM EDT | 465.00 | 8.90 | 8.00 | 8.60 | 0.00 | - | 6 | 156 | 20.12% |
| LIN240719C00470000 | 2024-04-25 3:04PM EDT | 470.00 | 7.50 | 6.60 | 7.10 | 0.00 | - | 31 | 256 | 19.93% |
| LIN240719C00475000 | 2024-04-26 3:01PM EDT | 475.00 | 5.74 | 5.30 | 6.10 | -0.26 | -4.33% | 1 | 122 | 20.19% |
| LIN240719C00480000 | 2024-04-25 11:00AM EDT | 480.00 | 4.60 | 4.30 | 4.90 | 0.00 | - | 2 | 159 | 19.92% |
| LIN240719C00485000 | 2024-04-18 11:16AM EDT | 485.00 | 6.00 | 3.50 | 3.80 | 0.00 | - | 1 | 177 | 19.50% |
| LIN240719C00490000 | 2024-04-23 3:20PM EDT | 490.00 | 3.28 | 2.70 | 3.20 | 0.00 | - | 2 | 228 | 19.72% |
| LIN240719C00495000 | 2024-04-12 11:47AM EDT | 495.00 | 4.30 | 2.20 | 2.65 | 0.00 | - | 7 | 234 | 19.84% |
| LIN240719C00500000 | 2024-04-22 2:48PM EDT | 500.00 | 2.54 | 1.80 | 2.15 | 0.00 | - | 6 | 33 | 19.87% |
| LIN240719C00505000 | 2024-04-11 2:49PM EDT | 505.00 | 3.30 | 1.35 | 1.75 | 0.00 | - | 1 | 18 | 19.95% |
| LIN240719C00520000 | 2024-04-17 10:22AM EDT | 520.00 | 1.40 | 0.40 | 1.05 | 0.00 | - | 2 | 12 | 20.69% |
| LIN240719C00540000 | 2024-04-05 2:02PM EDT | 540.00 | 1.50 | 0.30 | 1.50 | 0.00 | - | 1 | 3 | 26.27% |
| LIN240719C00560000 | 2024-04-18 11:03AM EDT | 560.00 | 0.51 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 34.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719P00230000 | 2023-11-27 11:51AM EDT | 230.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 1 | 73.83% |
| LIN240719P00290000 | 2023-11-29 1:22PM EDT | 290.00 | 1.65 | 0.35 | 3.50 | 0.00 | - | - | 1 | 54.10% |
| LIN240719P00305000 | 2024-02-05 10:38AM EDT | 305.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 46.27% |
| LIN240719P00315000 | 2024-02-05 11:09AM EDT | 315.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 1 | 20 | 45.28% |
| LIN240719P00320000 | 2024-02-05 4:56PM EDT | 320.00 | 1.80 | 0.10 | 2.55 | 0.00 | - | 52 | 59 | 46.23% |
| LIN240719P00325000 | 2024-01-26 2:28PM EDT | 325.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 43 | 43 | 52.22% |
| LIN240719P00330000 | 2024-01-11 4:28PM EDT | 330.00 | 2.80 | 1.05 | 1.55 | 0.00 | - | - | 9 | 38.23% |
| LIN240719P00335000 | 2024-02-07 4:35PM EDT | 335.00 | 1.45 | 0.85 | 3.30 | 0.00 | - | 1 | 6 | 43.63% |
| LIN240719P00340000 | 2023-12-27 2:50PM EDT | 340.00 | 3.80 | 2.65 | 2.95 | 0.00 | - | 4 | 13 | 40.64% |
| LIN240719P00345000 | 2024-01-26 2:21PM EDT | 345.00 | 3.10 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 40.97% |
| LIN240719P00350000 | 2024-04-10 3:32PM EDT | 350.00 | 0.80 | 0.30 | 1.50 | 0.00 | - | 1 | 10 | 31.65% |
| LIN240719P00355000 | 2024-02-06 11:45AM EDT | 355.00 | 3.10 | 1.10 | 2.05 | 0.00 | - | - | 39 | 32.32% |
| LIN240719P00360000 | 2024-03-01 10:35AM EDT | 360.00 | 1.62 | 0.25 | 1.20 | 0.00 | - | 1 | 6 | 27.22% |
| LIN240719P00365000 | 2024-01-22 3:36PM EDT | 365.00 | 5.48 | 2.15 | 2.50 | 0.00 | - | 1 | 8 | 30.60% |
| LIN240719P00370000 | 2024-03-27 12:54PM EDT | 370.00 | 1.00 | 1.05 | 1.50 | 0.00 | - | 5 | 11 | 25.53% |
| LIN240719P00375000 | 2024-02-22 4:55PM EDT | 375.00 | 2.30 | 0.55 | 1.95 | 0.00 | - | 4 | 17 | 25.59% |
| LIN240719P00380000 | 2024-04-16 12:03PM EDT | 380.00 | 2.45 | 1.45 | 1.80 | 0.00 | - | 1 | 57 | 23.54% |
| LIN240719P00385000 | 2024-02-06 12:09PM EDT | 385.00 | 6.80 | 2.35 | 2.95 | 0.00 | - | 1 | 6 | 25.20% |
| LIN240719P00390000 | 2024-04-18 11:17AM EDT | 390.00 | 2.45 | 1.95 | 2.40 | 0.00 | - | 1 | 431 | 22.13% |
| LIN240719P00395000 | 2024-04-16 3:51PM EDT | 395.00 | 3.30 | 2.35 | 3.50 | 0.00 | - | 6 | 37 | 23.06% |
| LIN240719P00400000 | 2024-04-25 3:55PM EDT | 400.00 | 3.20 | 2.80 | 3.30 | 0.00 | - | 2 | 115 | 20.89% |
| LIN240719P00405000 | 2024-04-16 1:25PM EDT | 405.00 | 4.60 | 3.40 | 3.90 | 0.00 | - | 5 | 60 | 20.32% |
| LIN240719P00410000 | 2024-04-22 3:36PM EDT | 410.00 | 4.00 | 4.20 | 4.60 | 0.00 | - | 22 | 220 | 19.75% |
| LIN240719P00415000 | 2024-04-26 10:27AM EDT | 415.00 | 5.20 | 5.10 | 5.60 | -0.30 | -5.45% | 1 | 22 | 19.45% |
| LIN240719P00420000 | 2024-04-26 1:00PM EDT | 420.00 | 6.30 | 6.10 | 6.60 | -0.20 | -3.08% | 2 | 508 | 18.91% |
| LIN240719P00425000 | 2024-04-26 1:55PM EDT | 425.00 | 7.40 | 7.30 | 7.90 | -0.40 | -5.13% | 3 | 32 | 18.54% |
| LIN240719P00430000 | 2024-04-25 3:55PM EDT | 430.00 | 9.30 | 8.80 | 9.40 | 0.00 | - | 6 | 24 | 18.17% |
| LIN240719P00435000 | 2024-04-26 3:25PM EDT | 435.00 | 10.30 | 10.50 | 12.70 | -0.60 | -5.50% | 66 | 53 | 19.73% |
| LIN240719P00440000 | 2024-04-26 1:48PM EDT | 440.00 | 12.50 | 12.40 | 13.10 | -0.30 | -2.34% | 2 | 37 | 17.43% |
| LIN240719P00445000 | 2024-04-26 2:05PM EDT | 445.00 | 14.40 | 14.70 | 15.30 | -0.60 | -4.00% | 1 | 133 | 17.02% |
| LIN240719P00450000 | 2024-04-25 3:22PM EDT | 450.00 | 17.00 | 17.30 | 18.00 | 0.00 | - | 5 | 243 | 16.88% |
| LIN240719P00455000 | 2024-04-18 2:19PM EDT | 455.00 | 19.50 | 20.10 | 21.00 | 0.00 | - | 1 | 58 | 16.78% |
| LIN240719P00460000 | 2024-04-12 12:37PM EDT | 460.00 | 23.20 | 22.10 | 25.00 | 0.00 | - | 3 | 24 | 17.62% |
| LIN240719P00465000 | 2024-04-11 3:46PM EDT | 465.00 | 20.30 | 25.90 | 28.40 | 0.00 | - | 2 | 17 | 17.43% |
| LIN240719P00470000 | 2024-04-04 3:04PM EDT | 470.00 | 21.50 | 30.20 | 32.50 | 0.00 | - | 4 | 24 | 17.92% |
| LIN240719P00475000 | 2024-04-09 10:28AM EDT | 475.00 | 25.50 | 32.90 | 36.50 | 0.00 | - | 1 | 29 | 18.03% |
| LIN240719P00480000 | 2024-03-19 10:36AM EDT | 480.00 | 23.70 | 34.70 | 38.00 | 0.00 | - | 2 | 22 | 12.60% |
| LIN240719P00485000 | 2024-04-25 3:36PM EDT | 485.00 | 42.20 | 41.10 | 45.50 | 0.00 | - | 2 | 2 | 19.30% |
| LIN240719P00490000 | 2024-03-14 1:07PM EDT | 490.00 | 24.80 | 42.20 | 46.50 | 0.00 | - | 5 | 5 | 0.00% |
| LIN240719P00500000 | 2024-03-14 12:35PM EDT | 500.00 | 30.60 | 51.10 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.