Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117C00135000 | 2023-02-03 11:52AM EDT | 135.00 | 196.93 | 230.50 | 235.50 | 0.00 | - | 1 | 1 | 0.00% |
| LIN250117C00210000 | 2024-04-26 10:57AM EDT | 210.00 | 238.32 | 235.10 | 240.00 | +95.28 | +66.61% | 2 | 2 | 58.45% |
| LIN250117C00240000 | 2024-03-12 11:05AM EDT | 240.00 | 237.90 | 214.00 | 218.40 | 0.00 | - | 1 | 0 | 66.86% |
| LIN250117C00250000 | 2023-02-10 1:36PM EDT | 250.00 | 106.90 | 113.50 | 118.00 | 0.00 | - | 5 | 5 | 0.00% |
| LIN250117C00260000 | 2023-08-30 3:45PM EDT | 260.00 | 143.00 | 127.50 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| LIN250117C00280000 | 2024-04-25 10:03AM EDT | 280.00 | 168.50 | 169.00 | 173.90 | 0.00 | - | 6 | 3 | 50.16% |
| LIN250117C00290000 | 2023-07-12 12:05PM EDT | 290.00 | 107.00 | 114.50 | 116.50 | 0.00 | - | 20 | 20 | 0.00% |
| LIN250117C00300000 | 2024-02-06 1:32PM EDT | 300.00 | 129.40 | 174.00 | 178.50 | 0.00 | - | 1 | 160 | 70.33% |
| LIN250117C00310000 | 2023-11-21 4:31PM EDT | 310.00 | 120.30 | 115.50 | 118.00 | 0.00 | - | 2 | 7 | 0.00% |
| LIN250117C00320000 | 2024-02-13 1:48PM EDT | 320.00 | 110.40 | 164.50 | 169.00 | 0.00 | - | 2 | 21 | 73.00% |
| LIN250117C00330000 | 2024-02-21 2:38PM EDT | 330.00 | 123.20 | 147.50 | 152.50 | 0.00 | - | 1 | 14 | 62.94% |
| LIN250117C00340000 | 2024-03-27 9:36AM EDT | 340.00 | 141.90 | 116.00 | 119.60 | 0.00 | - | 1 | 26 | 40.00% |
| LIN250117C00350000 | 2024-02-01 11:44AM EDT | 350.00 | 77.37 | 113.00 | 117.50 | 0.00 | - | 1 | 32 | 44.74% |
| LIN250117C00360000 | 2024-04-09 10:57AM EDT | 360.00 | 110.60 | 97.40 | 101.30 | 0.00 | - | 23 | 167 | 36.04% |
| LIN250117C00370000 | 2024-03-11 9:32AM EDT | 370.00 | 117.75 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| LIN250117C00380000 | 2024-03-19 2:55PM EDT | 380.00 | 105.30 | 84.50 | 89.00 | 0.00 | - | 2 | 43 | 36.91% |
| LIN250117C00390000 | 2024-03-14 1:27PM EDT | 390.00 | 104.35 | 77.10 | 80.80 | 0.00 | - | 1 | 74 | 35.30% |
| LIN250117C00400000 | 2024-04-22 12:22PM EDT | 400.00 | 70.50 | 65.70 | 68.70 | 0.00 | - | 2 | 390 | 30.64% |
| LIN250117C00410000 | 2024-04-22 12:22PM EDT | 410.00 | 63.00 | 58.40 | 61.60 | 0.00 | - | 4 | 134 | 29.73% |
| LIN250117C00420000 | 2024-04-23 12:09PM EDT | 420.00 | 55.40 | 51.00 | 54.90 | 0.00 | - | 68 | 179 | 28.90% |
| LIN250117C00430000 | 2024-03-27 10:41AM EDT | 430.00 | 63.00 | 44.90 | 47.80 | 0.00 | - | 2 | 141 | 27.59% |
| LIN250117C00440000 | 2024-04-26 1:01PM EDT | 440.00 | 41.21 | 39.40 | 42.00 | -2.89 | -6.55% | 3 | 274 | 26.96% |
| LIN250117C00450000 | 2024-04-26 11:59AM EDT | 450.00 | 34.60 | 34.00 | 36.20 | +0.20 | +0.58% | 11 | 1,485 | 26.07% |
| LIN250117C00460000 | 2024-04-26 10:24AM EDT | 460.00 | 30.40 | 29.40 | 31.00 | +0.70 | +2.36% | 1 | 291 | 25.34% |
| LIN250117C00470000 | 2024-04-26 10:25AM EDT | 470.00 | 25.70 | 24.80 | 26.40 | +3.40 | +15.25% | 3 | 297 | 24.74% |
| LIN250117C00480000 | 2024-04-26 10:24AM EDT | 480.00 | 21.70 | 20.70 | 22.10 | +1.35 | +6.63% | 1 | 347 | 24.06% |
| LIN250117C00490000 | 2024-04-22 1:30PM EDT | 490.00 | 19.50 | 17.10 | 18.60 | 0.00 | - | 1 | 145 | 23.66% |
| LIN250117C00500000 | 2024-04-23 11:31AM EDT | 500.00 | 14.90 | 14.20 | 15.30 | 0.00 | - | 2 | 259 | 23.12% |
| LIN250117C00520000 | 2024-04-25 1:22PM EDT | 520.00 | 9.50 | 9.20 | 10.40 | 0.00 | - | 1 | 63 | 22.50% |
| LIN250117C00540000 | 2024-04-10 11:09AM EDT | 540.00 | 7.90 | 5.80 | 6.80 | 0.00 | - | 6 | 100 | 21.92% |
| LIN250117C00560000 | 2024-04-10 3:51PM EDT | 560.00 | 4.80 | 3.70 | 4.30 | 0.00 | - | 1 | 3 | 21.43% |
| LIN250117C00580000 | 2024-04-23 12:13PM EDT | 580.00 | 2.65 | 2.20 | 2.85 | 0.00 | - | 2 | 14 | 21.39% |
| LIN250117C00600000 | 2024-04-12 11:07AM EDT | 600.00 | 1.65 | 1.30 | 1.90 | 0.00 | - | 5 | 9 | 21.44% |
| LIN250117C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 0.90 | 0.40 | 1.60 | 0.00 | - | 3 | 10 | 22.46% |
| LIN250117C00700000 | 2024-03-19 3:16PM EDT | 700.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 28.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117P00135000 | 2024-03-15 3:01PM EDT | 135.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 56.40% |
| LIN250117P00140000 | 2024-01-02 12:33PM EDT | 140.00 | 0.98 | 0.00 | 0.85 | 0.00 | - | 2 | 60 | 58.45% |
| LIN250117P00145000 | 2024-01-05 11:19AM EDT | 145.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | 19 | 64 | 74.83% |
| LIN250117P00150000 | 2024-01-17 3:17PM EDT | 150.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 10 | 43 | 55.52% |
| LIN250117P00155000 | 2023-09-21 3:01PM EDT | 155.00 | 0.94 | 0.30 | 5.00 | 0.00 | - | 4 | 37 | 71.47% |
| LIN250117P00160000 | 2023-09-21 3:03PM EDT | 160.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 2 | 45 | 68.71% |
| LIN250117P00165000 | 2024-03-18 10:37AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 41 | 54.65% |
| LIN250117P00170000 | 2024-03-14 3:27PM EDT | 170.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 40 | 31 | 53.37% |
| LIN250117P00175000 | 2023-09-18 3:29PM EDT | 175.00 | 0.98 | 0.10 | 5.00 | 0.00 | - | 10 | 27 | 63.41% |
| LIN250117P00180000 | 2023-09-20 12:19PM EDT | 180.00 | 1.20 | 0.60 | 5.00 | 0.00 | - | 6 | 19 | 62.81% |
| LIN250117P00185000 | 2023-09-20 12:21PM EDT | 185.00 | 1.28 | 0.85 | 5.00 | 0.00 | - | 2 | 27 | 61.63% |
| LIN250117P00190000 | 2024-02-12 3:26PM EDT | 190.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 9 | 25 | 52.31% |
| LIN250117P00195000 | 2023-09-15 2:21PM EDT | 195.00 | 1.39 | 0.75 | 5.00 | 0.00 | - | 28 | 14 | 58.09% |
| LIN250117P00200000 | 2024-03-28 12:40PM EDT | 200.00 | 1.00 | 0.15 | 0.60 | 0.00 | - | 2 | 92 | 43.31% |
| LIN250117P00210000 | 2024-03-20 10:12AM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 20 | 59 | 47.25% |
| LIN250117P00220000 | 2024-03-19 3:21PM EDT | 220.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 190 | 106 | 44.35% |
| LIN250117P00230000 | 2023-09-15 1:03PM EDT | 230.00 | 2.77 | 1.10 | 5.90 | 0.00 | - | - | 0 | 56.27% |
| LIN250117P00240000 | 2023-09-15 1:23PM EDT | 240.00 | 3.37 | 3.90 | 5.80 | 0.00 | - | 2 | 2 | 50.67% |
| LIN250117P00250000 | 2024-04-22 3:36PM EDT | 250.00 | 0.75 | 0.30 | 1.20 | 0.00 | - | 28 | 32 | 35.90% |
| LIN250117P00260000 | 2024-04-05 11:03AM EDT | 260.00 | 0.95 | 0.35 | 3.30 | 0.00 | - | 2 | 43 | 41.19% |
| LIN250117P00270000 | 2024-04-05 10:38AM EDT | 270.00 | 1.00 | 0.45 | 1.95 | 0.00 | - | 16 | 116 | 34.64% |
| LIN250117P00280000 | 2024-02-01 12:38PM EDT | 280.00 | 2.45 | 0.75 | 4.30 | 0.00 | - | 1 | 70 | 38.73% |
| LIN250117P00290000 | 2024-03-07 12:27PM EDT | 290.00 | 1.91 | 0.55 | 2.90 | 0.00 | - | 20 | 176 | 33.06% |
| LIN250117P00300000 | 2024-03-19 1:16PM EDT | 300.00 | 1.35 | 1.35 | 2.70 | 0.00 | - | 124 | 273 | 30.37% |
| LIN250117P00310000 | 2024-04-19 11:36AM EDT | 310.00 | 2.20 | 1.25 | 3.20 | 0.00 | - | 6 | 82 | 29.43% |
| LIN250117P00320000 | 2024-02-27 12:13PM EDT | 320.00 | 3.30 | 0.80 | 4.70 | 0.00 | - | 2 | 154 | 30.17% |
| LIN250117P00330000 | 2024-02-09 11:52AM EDT | 330.00 | 5.80 | 3.80 | 5.30 | 0.00 | - | 1 | 79 | 28.93% |
| LIN250117P00340000 | 2024-03-28 3:29PM EDT | 340.00 | 2.76 | 3.70 | 5.10 | 0.00 | - | 3 | 232 | 26.40% |
| LIN250117P00350000 | 2024-04-17 12:14PM EDT | 350.00 | 4.90 | 4.50 | 5.70 | 0.00 | - | 10 | 220 | 25.08% |
| LIN250117P00360000 | 2024-04-26 12:00PM EDT | 360.00 | 6.30 | 5.70 | 6.80 | -0.20 | -3.08% | 1 | 565 | 24.29% |
| LIN250117P00370000 | 2024-04-17 12:44PM EDT | 370.00 | 7.35 | 6.70 | 8.10 | 0.00 | - | 5 | 409 | 23.51% |
| LIN250117P00380000 | 2024-04-18 3:03PM EDT | 380.00 | 9.13 | 8.10 | 9.30 | 0.00 | - | 3 | 448 | 22.41% |
| LIN250117P00390000 | 2024-04-12 10:44AM EDT | 390.00 | 10.25 | 10.40 | 11.60 | 0.00 | - | 4 | 311 | 22.14% |
| LIN250117P00400000 | 2024-04-25 10:22AM EDT | 400.00 | 13.30 | 12.40 | 13.80 | 0.00 | - | 7 | 543 | 21.46% |
| LIN250117P00410000 | 2024-04-25 10:19AM EDT | 410.00 | 15.50 | 14.40 | 16.40 | 0.00 | - | 1 | 501 | 20.82% |
| LIN250117P00420000 | 2024-04-26 11:44AM EDT | 420.00 | 18.30 | 17.40 | 19.40 | +2.90 | +18.83% | 2 | 288 | 20.18% |
| LIN250117P00430000 | 2024-04-26 12:08PM EDT | 430.00 | 21.90 | 20.60 | 22.80 | +0.60 | +2.82% | 5 | 123 | 19.52% |
| LIN250117P00440000 | 2024-04-26 12:25PM EDT | 440.00 | 25.60 | 24.40 | 26.70 | +0.70 | +2.81% | 8 | 131 | 18.86% |
| LIN250117P00450000 | 2024-04-26 10:19AM EDT | 450.00 | 29.60 | 28.60 | 31.00 | +0.40 | +1.37% | 1 | 49 | 18.12% |
| LIN250117P00460000 | 2024-04-26 10:19AM EDT | 460.00 | 34.60 | 34.00 | 36.50 | +1.30 | +3.90% | 8 | 121 | 17.80% |
| LIN250117P00470000 | 2024-03-19 11:29AM EDT | 470.00 | 27.70 | 37.00 | 41.00 | 0.00 | - | 2 | 35 | 16.38% |
| LIN250117P00480000 | 2024-04-10 11:43AM EDT | 480.00 | 41.20 | 44.70 | 48.50 | 0.00 | - | 3 | 9 | 16.65% |
| LIN250117P00490000 | 2024-04-11 12:12PM EDT | 490.00 | 46.30 | 52.00 | 54.70 | 0.00 | - | 1 | 2 | 15.49% |
| LIN250117P00500000 | 2023-01-18 11:00AM EDT | 500.00 | 167.50 | 177.00 | 181.50 | 0.00 | - | - | 0 | 95.74% |
| LIN250117P00540000 | 2023-05-25 11:32AM EDT | 540.00 | 183.00 | 167.00 | 172.00 | 0.00 | - | - | 0 | 69.87% |
© 2024 Yahoo. All rights reserved.