Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240816C00235000 | 2024-03-12 1:03PM EDT | 235.00 | 239.70 | 219.30 | 222.80 | 0.00 | - | - | 1 | 143.36% |
| LIN240816C00370000 | 2024-04-02 1:43PM EDT | 370.00 | 98.80 | 54.80 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| LIN240816C00395000 | 2024-04-17 10:52AM EDT | 395.00 | 62.06 | 42.10 | 43.40 | 0.00 | - | - | 1 | 24.85% |
| LIN240816C00400000 | 2024-05-08 9:33AM EDT | 400.00 | 38.55 | 38.20 | 39.20 | 0.00 | - | 1 | 3 | 23.98% |
| LIN240816C00405000 | 2024-03-28 3:32PM EDT | 405.00 | 70.50 | 47.00 | 50.40 | 0.00 | - | 1 | 7 | 42.67% |
| LIN240816C00410000 | 2024-05-10 3:48PM EDT | 410.00 | 33.50 | 30.20 | 31.40 | 0.00 | - | 2 | 4 | 22.59% |
| LIN240816C00415000 | 2024-05-07 11:11AM EDT | 415.00 | 28.30 | 25.70 | 27.60 | 0.00 | - | 4 | 3 | 21.77% |
| LIN240816C00420000 | 2024-05-08 9:33AM EDT | 420.00 | 23.60 | 23.10 | 23.80 | 0.00 | - | 8 | 10 | 20.75% |
| LIN240816C00425000 | 2024-05-10 3:54PM EDT | 425.00 | 23.08 | 18.60 | 21.40 | 0.00 | - | 2 | 7 | 21.18% |
| LIN240816C00430000 | 2024-05-13 11:00AM EDT | 430.00 | 20.10 | 16.40 | 17.10 | 0.00 | - | 1 | 18 | 19.15% |
| LIN240816C00435000 | 2024-05-15 1:57PM EDT | 435.00 | 14.50 | 13.80 | 14.50 | 0.00 | - | 6 | 33 | 18.83% |
| LIN240816C00440000 | 2024-05-15 12:41PM EDT | 440.00 | 12.10 | 11.60 | 12.20 | -1.00 | -7.63% | 30 | 62 | 18.59% |
| LIN240816C00445000 | 2024-05-15 11:44AM EDT | 445.00 | 10.50 | 9.40 | 10.00 | -0.40 | -3.67% | 2 | 67 | 18.17% |
| LIN240816C00450000 | 2024-05-14 10:27AM EDT | 450.00 | 9.10 | 7.70 | 8.70 | 0.00 | - | 2 | 41 | 18.57% |
| LIN240816C00455000 | 2024-05-14 10:11AM EDT | 455.00 | 7.30 | 6.20 | 6.80 | 0.00 | - | 3 | 51 | 17.94% |
| LIN240816C00460000 | 2024-05-13 1:47PM EDT | 460.00 | 6.80 | 4.90 | 5.40 | 0.00 | - | 14 | 50 | 17.66% |
| LIN240816C00465000 | 2024-05-08 12:17PM EDT | 465.00 | 4.30 | 3.00 | 4.30 | 0.00 | - | 1 | 19 | 17.51% |
| LIN240816C00470000 | 2024-05-06 3:51PM EDT | 470.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 10 | 40 | 17.58% |
| LIN240816C00475000 | 2024-05-07 2:24PM EDT | 475.00 | 3.18 | 2.35 | 2.75 | 0.00 | - | 3 | 9 | 17.48% |
| LIN240816C00480000 | 2024-04-25 3:29PM EDT | 480.00 | 8.10 | 1.80 | 2.15 | 0.00 | - | 1 | 8 | 17.41% |
| LIN240816C00485000 | 2024-05-14 9:34AM EDT | 485.00 | 2.00 | 1.40 | 1.75 | 0.00 | - | 1 | 18 | 17.58% |
| LIN240816C00490000 | 2024-05-01 10:13AM EDT | 490.00 | 5.20 | 1.10 | 1.40 | 0.00 | - | 1 | 16 | 17.68% |
| LIN240816C00495000 | 2024-05-06 3:55PM EDT | 495.00 | 1.35 | 0.80 | 1.10 | 0.00 | - | 6 | 26 | 17.73% |
| LIN240816C00500000 | 2024-04-24 1:43PM EDT | 500.00 | 3.57 | 0.45 | 0.95 | 0.00 | - | 1 | 40 | 18.13% |
| LIN240816C00505000 | 2024-04-12 12:05PM EDT | 505.00 | 4.80 | 0.40 | 1.50 | 0.00 | - | 3 | 42 | 21.04% |
| LIN240816C00520000 | 2024-04-22 11:54AM EDT | 520.00 | 2.10 | 0.10 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| LIN240816C00540000 | 2024-04-15 12:29PM EDT | 540.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LIN240816C00580000 | 2024-05-02 10:24AM EDT | 580.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 32 | 51 | 37.97% |
| LIN240816C00600000 | 2024-03-13 10:00AM EDT | 600.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 37.06% |
| LIN240816C00620000 | 2024-03-13 10:03AM EDT | 620.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 2 | 39.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240816P00360000 | 2024-05-07 3:53PM EDT | 360.00 | 1.10 | 0.40 | 1.55 | 0.00 | - | 3 | 0 | 24.23% |
| LIN240816P00365000 | 2024-05-02 10:23AM EDT | 365.00 | 2.30 | 0.75 | 1.30 | 0.00 | - | - | 2 | 21.85% |
| LIN240816P00370000 | 2024-05-06 3:25PM EDT | 370.00 | 1.75 | 1.10 | 1.25 | 0.00 | - | 1 | 4 | 20.23% |
| LIN240816P00380000 | 2024-05-09 11:28AM EDT | 380.00 | 1.85 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 18.95% |
| LIN240816P00385000 | 2024-05-08 9:44AM EDT | 385.00 | 2.60 | 1.90 | 2.10 | 0.00 | - | 1 | 8 | 18.37% |
| LIN240816P00390000 | 2024-05-08 11:40AM EDT | 390.00 | 2.99 | 2.30 | 2.55 | 0.00 | - | 1 | 3 | 17.85% |
| LIN240816P00395000 | 2024-05-06 3:37PM EDT | 395.00 | 4.40 | 2.80 | 3.10 | 0.00 | - | - | 3 | 17.34% |
| LIN240816P00400000 | 2024-05-14 10:49AM EDT | 400.00 | 3.73 | 3.50 | 3.80 | 0.00 | - | 2 | 204 | 16.90% |
| LIN240816P00405000 | 2024-05-09 12:06PM EDT | 405.00 | 5.00 | 4.30 | 4.70 | 0.00 | - | 3 | 6 | 16.54% |
| LIN240816P00410000 | 2024-05-15 10:29AM EDT | 410.00 | 5.70 | 5.20 | 5.60 | +0.40 | +7.55% | 2 | 11 | 15.92% |
| LIN240816P00415000 | 2024-05-15 3:31PM EDT | 415.00 | 6.50 | 5.80 | 6.90 | -0.40 | -5.80% | 3 | 93 | 15.60% |
| LIN240816P00420000 | 2024-05-15 10:44AM EDT | 420.00 | 8.24 | 7.30 | 8.30 | -0.06 | -0.72% | 1 | 103 | 15.10% |
| LIN240816P00425000 | 2024-05-15 10:26AM EDT | 425.00 | 10.30 | 8.70 | 10.80 | +0.30 | +3.00% | 2 | 28 | 15.61% |
| LIN240816P00430000 | 2024-05-14 10:19AM EDT | 430.00 | 12.10 | 11.40 | 12.10 | 0.00 | - | 6 | 60 | 14.36% |
| LIN240816P00435000 | 2024-05-15 12:04PM EDT | 435.00 | 14.20 | 13.90 | 14.40 | -0.10 | -0.70% | 1 | 22 | 13.93% |
| LIN240816P00440000 | 2024-05-15 10:00AM EDT | 440.00 | 16.30 | 16.50 | 17.30 | +1.80 | +12.41% | 1 | 144 | 13.81% |
| LIN240816P00445000 | 2024-05-03 2:37PM EDT | 445.00 | 25.38 | 19.40 | 21.10 | 0.00 | - | 9 | 27 | 14.43% |
| LIN240816P00450000 | 2024-05-01 2:31PM EDT | 450.00 | 18.30 | 22.70 | 23.70 | 0.00 | - | 3 | 14 | 13.13% |
| LIN240816P00455000 | 2024-05-07 11:37AM EDT | 455.00 | 27.27 | 26.20 | 27.80 | 0.00 | - | 7 | 94 | 13.45% |
| LIN240816P00460000 | 2024-05-01 2:31PM EDT | 460.00 | 23.70 | 30.10 | 32.80 | 0.00 | - | 2 | 54 | 14.96% |
| LIN240816P00465000 | 2024-04-09 10:28AM EDT | 465.00 | 21.80 | 34.70 | 38.00 | 0.00 | - | 1 | 45 | 16.75% |
| LIN240816P00470000 | 2024-04-08 3:59PM EDT | 470.00 | 21.70 | 42.00 | 44.80 | 0.00 | - | 2 | 19 | 21.06% |
| LIN240816P00475000 | 2024-03-12 3:38PM EDT | 475.00 | 21.20 | 28.80 | 29.80 | 0.00 | - | - | 1 | 0.00% |
| LIN240816P00480000 | 2024-04-04 12:06PM EDT | 480.00 | 24.10 | 54.40 | 58.50 | 0.00 | - | 1 | 0 | 29.47% |
| LIN240816P00485000 | 2024-03-14 2:04PM EDT | 485.00 | 24.50 | 39.70 | 43.60 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240816P00490000 | 2024-03-12 10:38AM EDT | 490.00 | 29.40 | 42.10 | 43.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.