Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241115C00300000 | 2024-05-02 11:13AM EDT | 300.00 | 124.00 | 138.50 | 143.30 | 0.00 | - | - | 2 | 48.29% |
| LIN241115C00365000 | 2024-04-02 11:59AM EDT | 365.00 | 108.70 | 66.00 | 68.90 | 0.00 | - | - | 1 | 0.00% |
| LIN241115C00370000 | 2024-04-02 2:12PM EDT | 370.00 | 104.10 | 61.80 | 65.00 | 0.00 | - | - | 5 | 0.00% |
| LIN241115C00385000 | 2024-05-02 1:03PM EDT | 385.00 | 51.00 | 60.10 | 64.00 | 0.00 | - | - | 2 | 29.09% |
| LIN241115C00395000 | 2024-03-21 10:03AM EDT | 395.00 | 85.40 | 67.00 | 70.70 | 0.00 | - | - | 1 | 41.73% |
| LIN241115C00400000 | 2024-05-16 11:09AM EDT | 400.00 | 47.00 | 47.60 | 50.70 | 0.00 | - | 2 | 12 | 25.81% |
| LIN241115C00405000 | 2024-05-02 11:14AM EDT | 405.00 | 36.02 | 43.80 | 47.80 | 0.00 | - | - | 4 | 26.06% |
| LIN241115C00410000 | 2024-04-10 11:35AM EDT | 410.00 | 61.20 | 41.30 | 43.80 | 0.00 | - | 1 | 1 | 25.18% |
| LIN241115C00415000 | 2024-04-24 2:07PM EDT | 415.00 | 50.25 | 37.20 | 39.20 | 0.00 | - | - | 1 | 23.71% |
| LIN241115C00420000 | 2024-05-20 11:08AM EDT | 420.00 | 33.26 | 33.90 | 35.90 | 0.00 | - | 1 | 10 | 23.30% |
| LIN241115C00430000 | 2024-04-03 2:57PM EDT | 430.00 | 55.75 | 23.90 | 25.80 | 0.00 | - | 1 | 6 | 19.25% |
| LIN241115C00435000 | 2024-05-03 1:04PM EDT | 435.00 | 22.82 | 24.60 | 26.20 | 0.00 | - | 2 | 2 | 21.61% |
| LIN241115C00440000 | 2024-05-09 3:03PM EDT | 440.00 | 21.50 | 21.80 | 23.50 | 0.00 | - | 2 | 2 | 21.26% |
| LIN241115C00445000 | 2024-05-16 3:49PM EDT | 445.00 | 17.90 | 19.30 | 20.80 | 0.00 | - | - | 2 | 20.79% |
| LIN241115C00450000 | 2024-05-17 9:48AM EDT | 450.00 | 16.40 | 17.00 | 18.30 | 0.00 | - | 6 | 16 | 20.35% |
| LIN241115C00455000 | 2024-05-16 3:53PM EDT | 455.00 | 13.80 | 14.90 | 16.10 | 0.00 | - | 2 | 4 | 20.03% |
| LIN241115C00460000 | 2024-05-06 11:06AM EDT | 460.00 | 12.24 | 12.70 | 14.80 | 0.00 | - | 1 | 2 | 20.35% |
| LIN241115C00465000 | 2024-05-16 1:25PM EDT | 465.00 | 9.93 | 10.90 | 12.50 | 0.00 | - | - | 3 | 19.67% |
| LIN241115C00470000 | 2024-05-03 1:53PM EDT | 470.00 | 9.70 | 9.30 | 10.50 | 0.00 | - | 11 | 16 | 19.09% |
| LIN241115C00475000 | 2024-05-17 11:29AM EDT | 475.00 | 8.10 | 7.90 | 9.10 | 0.00 | - | 4 | 6 | 18.92% |
| LIN241115C00480000 | 2024-05-20 1:08PM EDT | 480.00 | 6.90 | 6.70 | 7.90 | 0.00 | - | 4 | 58 | 18.82% |
| LIN241115C00485000 | 2024-03-20 11:30AM EDT | 485.00 | 25.80 | 15.10 | 17.60 | 0.00 | - | - | 1 | 29.25% |
| LIN241115C00500000 | 2024-05-20 10:18AM EDT | 500.00 | 3.30 | 3.20 | 4.00 | 0.00 | - | 7 | 9 | 18.05% |
| LIN241115C00510000 | 2024-04-15 3:42PM EDT | 510.00 | 9.60 | 2.00 | 2.70 | 0.00 | - | - | 23 | 17.65% |
| LIN241115C00520000 | 2024-03-12 10:48AM EDT | 520.00 | 16.40 | 7.30 | 8.40 | 0.00 | - | - | 6 | 27.18% |
| LIN241115C00530000 | 2024-05-20 10:16AM EDT | 530.00 | 1.20 | 0.95 | 1.55 | 0.00 | - | 1 | 0 | 18.12% |
| LIN241115C00550000 | 2024-03-14 9:52AM EDT | 550.00 | 9.10 | 3.30 | 4.00 | 0.00 | - | 146 | 145 | 25.82% |
| LIN241115C00580000 | 2024-04-04 9:43AM EDT | 580.00 | 2.35 | 0.00 | 2.40 | 0.00 | - | 2 | 1 | 26.50% |
| LIN241115C00600000 | 2024-05-02 9:57AM EDT | 600.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 26.26% |
| LIN241115C00620000 | 2024-04-08 12:39PM EDT | 620.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 28.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241115P00295000 | 2024-05-14 12:57PM EDT | 295.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | - | 1 | 34.17% |
| LIN241115P00340000 | 2024-02-27 3:28PM EDT | 340.00 | 3.09 | 0.00 | 3.80 | 0.00 | - | - | 1 | 28.19% |
| LIN241115P00350000 | 2024-04-09 10:30AM EDT | 350.00 | 2.75 | 1.90 | 2.50 | 0.00 | - | 2 | 5 | 22.93% |
| LIN241115P00355000 | 2024-04-24 9:30AM EDT | 355.00 | 4.06 | 1.60 | 2.25 | 0.00 | - | 3 | 11 | 21.19% |
| LIN241115P00360000 | 2024-05-09 11:12AM EDT | 360.00 | 3.10 | 2.05 | 2.55 | 0.00 | - | 9 | 403 | 20.71% |
| LIN241115P00365000 | 2024-05-02 2:42PM EDT | 365.00 | 5.30 | 2.25 | 2.90 | 0.00 | - | 4 | 230 | 20.26% |
| LIN241115P00370000 | 2024-05-20 12:43PM EDT | 370.00 | 3.25 | 2.85 | 3.40 | 0.00 | - | 2 | 21 | 19.99% |
| LIN241115P00375000 | 2024-04-18 11:20AM EDT | 375.00 | 5.40 | 3.30 | 4.10 | 0.00 | - | - | 20 | 19.92% |
| LIN241115P00380000 | 2024-05-02 1:14PM EDT | 380.00 | 8.30 | 3.50 | 4.40 | 0.00 | - | 4 | 65 | 19.12% |
| LIN241115P00385000 | 2024-04-23 1:41PM EDT | 385.00 | 6.40 | 4.30 | 5.00 | 0.00 | - | 511 | 408 | 18.68% |
| LIN241115P00390000 | 2024-04-23 3:12PM EDT | 390.00 | 7.20 | 4.80 | 5.80 | 0.00 | - | 46 | 79 | 18.40% |
| LIN241115P00395000 | 2024-05-16 3:54PM EDT | 395.00 | 7.30 | 5.40 | 6.70 | 0.00 | - | 1 | 17 | 18.10% |
| LIN241115P00400000 | 2024-05-20 12:43PM EDT | 400.00 | 7.65 | 6.60 | 7.80 | 0.00 | - | 2 | 51 | 17.90% |
| LIN241115P00405000 | 2024-05-21 10:55AM EDT | 405.00 | 8.20 | 7.80 | 9.20 | -0.70 | -7.87% | 2 | 128 | 17.86% |
| LIN241115P00410000 | 2024-05-16 3:54PM EDT | 410.00 | 11.00 | 8.70 | 10.50 | 0.00 | - | - | 1 | 17.57% |
| LIN241115P00415000 | 2024-05-17 11:34AM EDT | 415.00 | 12.00 | 10.00 | 11.60 | 0.00 | - | 1 | 17 | 16.95% |
| LIN241115P00420000 | 2024-05-07 10:16AM EDT | 420.00 | 15.30 | 11.60 | 12.80 | 0.00 | - | 1 | 17 | 16.30% |
| LIN241115P00425000 | 2024-05-21 10:29AM EDT | 425.00 | 13.70 | 13.40 | 14.50 | -1.20 | -8.05% | 1 | 120 | 15.96% |
| LIN241115P00430000 | 2024-05-17 11:41AM EDT | 430.00 | 17.40 | 15.10 | 16.30 | 0.00 | - | 1 | 174 | 15.54% |
| LIN241115P00435000 | 2024-05-17 11:41AM EDT | 435.00 | 19.60 | 16.60 | 19.00 | 0.00 | - | 1 | 9 | 15.71% |
| LIN241115P00440000 | 2024-05-07 2:54PM EDT | 440.00 | 23.30 | 19.40 | 21.70 | 0.00 | - | 17 | 78 | 15.70% |
| LIN241115P00445000 | 2024-05-20 11:34AM EDT | 445.00 | 23.60 | 20.40 | 23.20 | 0.00 | - | 1 | 9 | 14.52% |
| LIN241115P00450000 | 2024-05-21 11:09AM EDT | 450.00 | 24.40 | 23.90 | 26.00 | -4.30 | -14.98% | 20 | 67 | 14.23% |
| LIN241115P00455000 | 2024-04-05 1:02PM EDT | 455.00 | 19.90 | 35.70 | 38.20 | 0.00 | - | 1 | 7 | 21.86% |
| LIN241115P00460000 | 2024-04-23 11:47AM EDT | 460.00 | 29.90 | 29.10 | 32.70 | 0.00 | - | 206 | 201 | 14.02% |
| LIN241115P00465000 | 2024-03-27 2:15PM EDT | 465.00 | 22.60 | 32.70 | 35.90 | 0.00 | - | 3 | 3 | 13.47% |
| LIN241115P00470000 | 2024-05-01 2:42PM EDT | 470.00 | 34.10 | 36.80 | 39.60 | 0.00 | - | 10 | 22 | 13.18% |
| LIN241115P00475000 | 2024-03-14 10:47AM EDT | 475.00 | 25.00 | 36.50 | 39.90 | 0.00 | - | 1 | 2 | 0.00% |
| LIN241115P00485000 | 2024-03-28 12:24PM EDT | 485.00 | 33.10 | 45.50 | 49.20 | 0.00 | - | 43 | 43 | 0.00% |
| LIN241115P00490000 | 2024-03-18 2:46PM EDT | 490.00 | 34.50 | 47.70 | 49.90 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.