Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018C00330000 | 2024-02-23 12:26PM EDT | 330.00 | 126.10 | 144.10 | 148.90 | 0.00 | - | 1 | 1 | 92.96% |
| LIN241018C00335000 | 2024-03-04 12:35PM EDT | 335.00 | 128.40 | 133.20 | 138.00 | 0.00 | - | 1 | 1 | 83.75% |
| LIN241018C00340000 | 2024-03-06 12:07PM EDT | 340.00 | 133.20 | 130.50 | 135.00 | 0.00 | - | 1 | 0 | 83.63% |
| LIN241018C00345000 | 2024-03-12 11:05AM EDT | 345.00 | 136.20 | 111.70 | 115.60 | 0.00 | - | 1 | 0 | 65.71% |
| LIN241018C00350000 | 2024-05-03 10:50AM EDT | 350.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018C00370000 | 2024-03-08 12:31PM EDT | 370.00 | 107.53 | 103.60 | 107.00 | 0.00 | - | 2 | 1 | 71.50% |
| LIN241018C00405000 | 2024-04-19 11:57AM EDT | 405.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LIN241018C00410000 | 2024-04-24 2:07PM EDT | 410.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018C00415000 | 2024-04-18 3:32PM EDT | 415.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN241018C00420000 | 2024-05-02 3:49PM EDT | 420.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LIN241018C00425000 | 2024-05-03 10:47AM EDT | 425.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.10% |
| LIN241018C00430000 | 2024-03-14 1:31PM EDT | 430.00 | 65.40 | 39.70 | 42.40 | 0.00 | - | 10 | 10 | 39.76% |
| LIN241018C00435000 | 2024-02-20 12:56PM EDT | 435.00 | 34.15 | 50.30 | 53.60 | 0.00 | - | 1 | 1 | 51.44% |
| LIN241018C00440000 | 2024-05-02 10:12AM EDT | 440.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| LIN241018C00445000 | 2024-03-08 4:27PM EDT | 445.00 | 46.59 | 41.40 | 44.80 | 0.00 | - | 1 | 1 | 47.13% |
| LIN241018C00450000 | 2024-05-02 11:22AM EDT | 450.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| LIN241018C00455000 | 2024-05-02 2:54PM EDT | 455.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LIN241018C00460000 | 2024-05-02 11:16AM EDT | 460.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LIN241018C00465000 | 2024-05-03 10:46AM EDT | 465.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LIN241018C00470000 | 2024-05-02 2:13PM EDT | 470.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LIN241018C00475000 | 2024-04-18 2:34PM EDT | 475.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LIN241018C00480000 | 2024-04-12 10:48AM EDT | 480.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LIN241018C00485000 | 2024-04-23 10:12AM EDT | 485.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LIN241018C00490000 | 2024-05-01 3:40PM EDT | 490.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LIN241018C00495000 | 2024-05-01 3:24PM EDT | 495.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LIN241018C00500000 | 2024-05-01 2:02PM EDT | 500.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LIN241018C00505000 | 2024-05-01 3:20PM EDT | 505.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LIN241018C00510000 | 2024-05-01 1:22PM EDT | 510.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LIN241018C00515000 | 2024-03-28 12:25PM EDT | 515.00 | 9.30 | 4.10 | 5.50 | 0.00 | - | 1 | 1 | 26.07% |
| LIN241018C00520000 | 2024-03-18 10:40AM EDT | 520.00 | 12.95 | 5.10 | 7.10 | 0.00 | - | 3 | 4 | 29.21% |
| LIN241018C00540000 | 2024-03-18 3:52PM EDT | 540.00 | 7.00 | 2.80 | 5.00 | 0.00 | - | - | 1 | 29.33% |
| LIN241018C00560000 | 2024-03-18 3:53PM EDT | 560.00 | 4.10 | 1.60 | 2.55 | 0.00 | - | - | 1 | 27.36% |
| LIN241018C00580000 | 2024-04-10 2:57PM EDT | 580.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LIN241018P00350000 | 2024-02-20 4:49PM EDT | 350.00 | 3.70 | 1.00 | 2.50 | 0.00 | - | - | 1 | 21.62% |
| LIN241018P00365000 | 2024-03-18 2:41PM EDT | 365.00 | 2.80 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 20.68% |
| LIN241018P00370000 | 2024-05-02 2:33PM EDT | 370.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LIN241018P00375000 | 2024-03-19 1:57PM EDT | 375.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 2 | 4 | 19.36% |
| LIN241018P00380000 | 2024-05-02 2:49PM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LIN241018P00385000 | 2024-04-04 3:49PM EDT | 385.00 | 4.70 | 5.60 | 6.40 | 0.00 | - | 4 | 7 | 18.48% |
| LIN241018P00390000 | 2024-05-03 12:55PM EDT | 390.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LIN241018P00395000 | 2024-03-26 2:27PM EDT | 395.00 | 4.30 | 6.50 | 7.10 | 0.00 | - | 2 | 31 | 16.25% |
| LIN241018P00400000 | 2024-04-25 3:48PM EDT | 400.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LIN241018P00405000 | 2024-05-02 2:49PM EDT | 405.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LIN241018P00410000 | 2024-05-03 3:22PM EDT | 410.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| LIN241018P00415000 | 2024-05-03 1:23PM EDT | 415.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LIN241018P00420000 | 2024-05-02 2:34PM EDT | 420.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| LIN241018P00425000 | 2024-04-26 10:15AM EDT | 425.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018P00430000 | 2024-04-30 10:44AM EDT | 430.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LIN241018P00435000 | 2024-05-02 2:30PM EDT | 435.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LIN241018P00440000 | 2024-04-30 10:55AM EDT | 440.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018P00445000 | 2024-04-18 12:16PM EDT | 445.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018P00450000 | 2024-05-02 2:26PM EDT | 450.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN241018P00455000 | 2024-04-18 3:02PM EDT | 455.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN241018P00460000 | 2024-04-23 1:47PM EDT | 460.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LIN241018P00465000 | 2024-03-01 4:02PM EDT | 465.00 | 29.80 | 19.80 | 21.10 | 0.00 | - | 3 | 3 | 0.00% |
| LIN241018P00470000 | 2024-04-04 3:15PM EDT | 470.00 | 27.10 | 46.40 | 49.30 | 0.00 | - | 1 | 4 | 14.05% |
| LIN241018P00475000 | 2024-03-28 12:42PM EDT | 475.00 | 26.00 | 36.60 | 40.90 | 0.00 | - | 1 | 5 | 0.00% |
| LIN241018P00485000 | 2024-03-18 1:34PM EDT | 485.00 | 28.80 | 43.00 | 45.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.