Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116C00200000 | 2024-02-06 12:05PM EDT | 200.00 | 224.00 | 272.00 | 276.50 | 0.00 | - | 1 | 7 | 73.70% |
| LIN260116C00290000 | 2024-01-12 11:58AM EDT | 290.00 | 138.60 | 148.70 | 153.50 | 0.00 | - | - | 1 | 14.26% |
| LIN260116C00300000 | 2024-01-08 11:37AM EDT | 300.00 | 132.90 | 142.10 | 147.00 | 0.00 | - | 1 | 2 | 21.33% |
| LIN260116C00360000 | 2024-01-03 11:15AM EDT | 360.00 | 92.20 | 85.00 | 89.00 | 0.00 | - | - | 7 | 14.91% |
| LIN260116C00380000 | 2024-04-24 1:31PM EDT | 380.00 | 104.52 | 103.50 | 107.90 | 0.00 | - | 2 | 3 | 33.70% |
| LIN260116C00390000 | 2024-04-22 1:48PM EDT | 390.00 | 102.00 | 96.50 | 101.50 | 0.00 | - | 2 | 2 | 33.20% |
| LIN260116C00400000 | 2024-04-23 3:07PM EDT | 400.00 | 94.00 | 90.00 | 94.50 | 0.00 | - | 1 | 18 | 32.33% |
| LIN260116C00410000 | 2024-03-11 10:59AM EDT | 410.00 | 104.79 | 89.50 | 93.70 | 0.00 | - | 1 | 17 | 34.29% |
| LIN260116C00420000 | 2024-04-24 1:31PM EDT | 420.00 | 78.52 | 77.50 | 82.00 | 0.00 | - | 1 | 5 | 31.09% |
| LIN260116C00430000 | 2024-04-16 2:33PM EDT | 430.00 | 73.40 | 71.50 | 76.00 | 0.00 | - | 1 | 3 | 30.46% |
| LIN260116C00440000 | 2024-04-05 10:09AM EDT | 440.00 | 77.40 | 65.50 | 70.50 | 0.00 | - | 4 | 53 | 29.97% |
| LIN260116C00450000 | 2024-04-25 11:13AM EDT | 450.00 | 62.40 | 61.00 | 64.70 | 0.00 | - | 1 | 107 | 29.26% |
| LIN260116C00460000 | 2024-04-25 11:13AM EDT | 460.00 | 56.90 | 55.60 | 59.40 | 0.00 | - | 3 | 93 | 28.69% |
| LIN260116C00470000 | 2024-04-22 12:03PM EDT | 470.00 | 53.53 | 51.40 | 55.00 | 0.00 | - | 16 | 40 | 28.41% |
| LIN260116C00480000 | 2024-04-19 12:51PM EDT | 480.00 | 49.56 | 46.80 | 50.00 | 0.00 | - | 17 | 19 | 27.79% |
| LIN260116C00490000 | 2024-04-19 12:23PM EDT | 490.00 | 44.18 | 42.40 | 46.00 | 0.00 | - | 1 | 351 | 27.50% |
| LIN260116C00500000 | 2024-04-09 3:23PM EDT | 500.00 | 43.97 | 38.40 | 42.00 | 0.00 | - | 2 | 179 | 27.13% |
| LIN260116C00510000 | 2024-04-18 3:15PM EDT | 510.00 | 37.78 | 34.30 | 38.00 | 0.00 | - | 26 | 42 | 26.65% |
| LIN260116C00530000 | 2024-02-05 12:04PM EDT | 530.00 | 9.80 | 33.90 | 36.50 | 0.00 | - | - | 1 | 28.37% |
| LIN260116C00540000 | 2024-03-18 11:30AM EDT | 540.00 | 35.50 | 24.90 | 28.80 | 0.00 | - | 3 | 2 | 25.94% |
| LIN260116C00550000 | 2024-04-01 2:10PM EDT | 550.00 | 27.32 | 21.70 | 25.50 | 0.00 | - | 1 | 1 | 25.40% |
| LIN260116C00560000 | 2024-04-16 3:15PM EDT | 560.00 | 20.88 | 19.30 | 23.00 | 0.00 | - | - | 4 | 25.15% |
| LIN260116C00570000 | 2024-04-26 3:54PM EDT | 570.00 | 18.20 | 17.60 | 20.90 | +1.00 | +5.81% | 2 | 65 | 25.02% |
| LIN260116C00580000 | 2023-12-12 4:31PM EDT | 580.00 | 12.30 | 4.50 | 9.00 | 0.00 | - | - | 1 | 18.99% |
| LIN260116C00590000 | 2024-04-16 3:13PM EDT | 590.00 | 14.90 | 13.20 | 17.00 | 0.00 | - | 38 | 30 | 24.66% |
| LIN260116C00600000 | 2024-01-19 3:02PM EDT | 600.00 | 5.50 | 6.10 | 7.70 | 0.00 | - | 1 | 0 | 19.55% |
| LIN260116C00620000 | 2024-04-16 3:35PM EDT | 620.00 | 9.34 | 9.00 | 11.60 | 0.00 | - | 1 | 2 | 23.71% |
| LIN260116C00660000 | 2024-03-07 11:52AM EDT | 660.00 | 7.30 | 5.30 | 7.90 | 0.00 | - | 1 | 1 | 23.67% |
| LIN260116C00680000 | 2024-03-11 1:40PM EDT | 680.00 | 6.70 | 3.60 | 4.80 | 0.00 | - | 1 | 2 | 21.99% |
| LIN260116C00700000 | 2024-04-24 1:27PM EDT | 700.00 | 2.70 | 2.75 | 4.60 | 0.00 | - | 1 | 3 | 22.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116P00200000 | 2024-04-18 3:54PM EDT | 200.00 | 1.90 | 0.55 | 2.50 | 0.00 | - | 1 | 3 | 35.67% |
| LIN260116P00250000 | 2024-03-22 12:41PM EDT | 250.00 | 2.81 | 1.80 | 6.50 | 0.00 | - | 1 | 4 | 33.47% |
| LIN260116P00260000 | 2024-01-31 1:47PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LIN260116P00270000 | 2024-03-11 3:30PM EDT | 270.00 | 4.00 | 3.70 | 4.70 | 0.00 | - | 10 | 10 | 27.35% |
| LIN260116P00290000 | 2024-01-23 3:10PM EDT | 290.00 | 8.20 | 4.90 | 5.80 | 0.00 | - | 3 | 7 | 25.50% |
| LIN260116P00300000 | 2024-04-08 11:59AM EDT | 300.00 | 5.63 | 6.90 | 9.50 | 0.00 | - | 1 | 2 | 27.72% |
| LIN260116P00310000 | 2023-12-29 4:10PM EDT | 310.00 | 11.70 | 8.70 | 10.70 | 0.00 | - | 1 | 6 | 27.04% |
| LIN260116P00320000 | 2024-02-28 11:46AM EDT | 320.00 | 7.90 | 5.60 | 7.90 | 0.00 | - | 1 | 7 | 22.84% |
| LIN260116P00330000 | 2024-04-04 3:00PM EDT | 330.00 | 8.40 | 9.90 | 12.80 | 0.00 | - | 5 | 9 | 25.21% |
| LIN260116P00340000 | 2024-04-25 12:24PM EDT | 340.00 | 12.80 | 11.20 | 15.00 | 0.00 | - | 2 | 6 | 25.02% |
| LIN260116P00350000 | 2024-04-25 12:24PM EDT | 350.00 | 14.50 | 13.50 | 16.50 | 0.00 | - | 2 | 90 | 24.22% |
| LIN260116P00360000 | 2024-04-25 12:24PM EDT | 360.00 | 16.30 | 15.40 | 18.00 | 0.00 | - | 2 | 169 | 23.34% |
| LIN260116P00370000 | 2024-04-25 12:24PM EDT | 370.00 | 18.30 | 17.30 | 19.30 | 0.00 | - | 1 | 9 | 22.28% |
| LIN260116P00380000 | 2024-04-25 11:13AM EDT | 380.00 | 21.00 | 19.60 | 21.80 | 0.00 | - | 2 | 67 | 21.82% |
| LIN260116P00390000 | 2024-04-25 11:14AM EDT | 390.00 | 23.40 | 22.00 | 24.30 | 0.00 | - | 2 | 16 | 21.24% |
| LIN260116P00400000 | 2024-04-25 11:13AM EDT | 400.00 | 26.20 | 23.70 | 26.90 | 0.00 | - | 2 | 112 | 20.59% |
| LIN260116P00410000 | 2024-04-25 11:13AM EDT | 410.00 | 29.10 | 25.60 | 30.10 | 0.00 | - | 2 | 47 | 20.11% |
| LIN260116P00420000 | 2024-04-25 11:13AM EDT | 420.00 | 32.20 | 29.50 | 33.30 | 0.00 | - | 2 | 52 | 19.50% |
| LIN260116P00430000 | 2024-04-25 11:13AM EDT | 430.00 | 35.70 | 32.80 | 36.90 | 0.00 | - | 1 | 49 | 18.95% |
| LIN260116P00440000 | 2024-04-25 11:13AM EDT | 440.00 | 39.70 | 36.70 | 40.70 | 0.00 | - | 1 | 76 | 18.34% |
| LIN260116P00450000 | 2024-04-11 2:13PM EDT | 450.00 | 37.30 | 41.40 | 45.20 | 0.00 | - | 1 | 4 | 17.89% |
| LIN260116P00460000 | 2024-04-08 12:29PM EDT | 460.00 | 38.50 | 45.70 | 49.80 | 0.00 | - | 1 | 4 | 17.33% |
| LIN260116P00470000 | 2024-04-02 12:14PM EDT | 470.00 | 41.90 | 50.00 | 54.50 | 0.00 | - | 1 | 3 | 16.64% |
| LIN260116P00490000 | 2024-04-01 1:52PM EDT | 490.00 | 51.03 | 61.30 | 66.00 | 0.00 | - | - | 9 | 15.66% |
| LIN260116P00520000 | 2024-03-14 2:41PM EDT | 520.00 | 62.10 | 78.00 | 83.00 | 0.00 | - | 7 | 7 | 12.09% |
| LIN260116P00530000 | 2024-03-14 2:40PM EDT | 530.00 | 68.00 | 86.00 | 91.00 | 0.00 | - | 2 | 2 | 11.53% |
| LIN260116P00540000 | 2024-03-14 2:56PM EDT | 540.00 | 74.40 | 93.50 | 98.00 | 0.00 | - | 8 | 8 | 9.21% |
| LIN260116P00560000 | 2024-03-14 2:40PM EDT | 560.00 | 88.80 | 111.00 | 115.40 | 0.00 | - | 8 | 8 | 0.00% |
| LIN260116P00600000 | 2023-12-15 12:25PM EDT | 600.00 | 192.50 | 189.00 | 193.50 | 0.00 | - | 2 | 2 | 35.49% |
| LIN260116P00620000 | 2024-03-15 3:37PM EDT | 620.00 | 153.00 | 171.00 | 175.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.