Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240419C00190000 | 2024-02-08 10:34AM EDT | 190.00 | 228.40 | 271.10 | 275.00 | 0.00 | - | - | 0 | 1,542.43% |
| LIN240419C00195000 | 2023-11-07 10:51AM EDT | 195.00 | 196.00 | 204.00 | 208.80 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240419C00230000 | 2023-11-07 11:03AM EDT | 230.00 | 160.00 | 170.00 | 174.50 | 0.00 | - | - | 1 | 0.00% |
| LIN240419C00235000 | 2024-03-12 1:02PM EDT | 235.00 | 236.90 | 216.60 | 220.20 | 0.00 | - | 1 | 0 | 937.40% |
| LIN240419C00325000 | 2024-02-23 11:55AM EDT | 325.00 | 123.34 | 142.30 | 147.00 | 0.00 | - | 11 | 11 | 848.10% |
| LIN240419C00330000 | 2024-01-11 1:09PM EDT | 330.00 | 75.10 | 89.70 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| LIN240419C00335000 | 2024-03-22 10:06AM EDT | 335.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00340000 | 2024-03-19 1:18PM EDT | 340.00 | 127.89 | 104.10 | 108.90 | 0.00 | - | 3 | 2 | 203.91% |
| LIN240419C00345000 | 2023-12-06 10:30AM EDT | 345.00 | 67.47 | 68.00 | 68.70 | 0.00 | - | 1 | 1 | 0.00% |
| LIN240419C00350000 | 2023-12-06 10:30AM EDT | 350.00 | 63.02 | 62.20 | 64.20 | 0.00 | - | 1 | 5 | 0.00% |
| LIN240419C00355000 | 2023-11-13 10:30AM EDT | 355.00 | 52.57 | 64.00 | 65.90 | 0.00 | - | 1 | 6 | 0.00% |
| LIN240419C00360000 | 2024-03-08 12:31PM EDT | 360.00 | 106.57 | 103.10 | 107.50 | 0.00 | - | 2 | 11 | 608.42% |
| LIN240419C00365000 | 2023-10-27 1:39PM EDT | 365.00 | 31.40 | 57.70 | 60.10 | 0.00 | - | 34 | 0 | 0.00% |
| LIN240419C00370000 | 2024-04-05 12:09PM EDT | 370.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00375000 | 2024-04-09 10:47AM EDT | 375.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00380000 | 2024-04-17 11:20AM EDT | 380.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LIN240419C00385000 | 2024-02-05 2:35PM EDT | 385.00 | 26.30 | 78.40 | 82.80 | 0.00 | - | 3 | 24 | 498.80% |
| LIN240419C00390000 | 2024-04-17 10:52AM EDT | 390.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00395000 | 2024-04-10 10:55AM EDT | 395.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00400000 | 2024-04-18 2:12PM EDT | 400.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LIN240419C00405000 | 2024-04-17 11:29AM EDT | 405.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LIN240419C00410000 | 2024-04-15 11:16AM EDT | 410.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LIN240419C00415000 | 2024-04-18 11:29AM EDT | 415.00 | 34.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LIN240419C00420000 | 2024-04-15 11:10AM EDT | 420.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240419C00425000 | 2024-04-18 11:49AM EDT | 425.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00430000 | 2024-04-16 10:42AM EDT | 430.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00435000 | 2024-04-18 10:29AM EDT | 435.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00440000 | 2024-04-17 3:39PM EDT | 440.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| LIN240419C00445000 | 2024-04-18 3:51PM EDT | 445.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419C00447500 | 2024-04-18 3:54PM EDT | 447.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LIN240419C00450000 | 2024-04-18 3:49PM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| LIN240419C00452500 | 2024-04-18 2:37PM EDT | 452.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LIN240419C00455000 | 2024-04-18 2:10PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LIN240419C00457500 | 2024-04-18 3:53PM EDT | 457.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LIN240419C00460000 | 2024-04-18 1:07PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LIN240419C00462500 | 2024-04-17 3:41PM EDT | 462.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LIN240419C00465000 | 2024-04-18 11:36AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LIN240419C00467500 | 2024-04-17 9:39AM EDT | 467.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LIN240419C00470000 | 2024-04-18 1:57PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LIN240419C00472500 | 2024-04-16 12:54PM EDT | 472.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LIN240419C00475000 | 2024-04-17 2:46PM EDT | 475.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LIN240419C00477500 | 2024-04-10 2:22PM EDT | 477.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| LIN240419C00480000 | 2024-04-17 2:46PM EDT | 480.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LIN240419C00485000 | 2024-04-17 2:55PM EDT | 485.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LIN240419C00487500 | 2024-04-03 10:06AM EDT | 487.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LIN240419C00490000 | 2024-04-09 12:09PM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LIN240419C00495000 | 2024-04-11 11:44AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LIN240419C00500000 | 2024-04-03 9:30AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LIN240419C00505000 | 2024-03-27 10:14AM EDT | 505.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LIN240419C00510000 | 2024-04-04 1:36PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| LIN240419C00520000 | 2024-03-11 9:58AM EDT | 520.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 154.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240419P00190000 | 2024-01-11 10:30AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 11 | 764.84% |
| LIN240419P00195000 | 2023-11-03 11:34AM EDT | 195.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 2 | 35 | 825.59% |
| LIN240419P00200000 | 2023-11-07 1:24PM EDT | 200.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | 3 | 50 | 805.27% |
| LIN240419P00210000 | 2024-01-22 2:25PM EDT | 210.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 17 | 27 | 692.97% |
| LIN240419P00220000 | 2023-12-29 4:11PM EDT | 220.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 17 | 18 | 718.75% |
| LIN240419P00230000 | 2024-01-22 2:24PM EDT | 230.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 10 | 80 | 616.80% |
| LIN240419P00235000 | 2023-12-29 2:37PM EDT | 235.00 | 0.09 | 0.00 | 2.70 | 0.00 | - | 10 | 15 | 658.79% |
| LIN240419P00240000 | 2024-01-03 4:16PM EDT | 240.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 4 | 66 | 703.22% |
| LIN240419P00245000 | 2024-01-03 4:16PM EDT | 245.00 | 1.37 | 0.00 | 4.50 | 0.00 | - | 4 | 5 | 682.91% |
| LIN240419P00250000 | 2024-02-06 10:46AM EDT | 250.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 7 | 74 | 521.88% |
| LIN240419P00255000 | 2023-11-07 1:24PM EDT | 255.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 2 | 35 | 595.51% |
| LIN240419P00260000 | 2023-09-20 1:17PM EDT | 260.00 | 1.16 | 1.80 | 2.40 | 0.00 | - | - | 11 | 615.63% |
| LIN240419P00265000 | 2023-09-20 12:55PM EDT | 265.00 | 1.33 | 1.90 | 2.65 | 0.00 | - | 4 | 6 | 606.74% |
| LIN240419P00270000 | 2023-10-12 2:52PM EDT | 270.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 3 | 5 | 545.70% |
| LIN240419P00275000 | 2024-02-07 1:59PM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 494.73% |
| LIN240419P00280000 | 2024-01-23 4:38PM EDT | 280.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 558.11% |
| LIN240419P00285000 | 2023-12-13 12:54PM EDT | 285.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 30 | 36 | 533.01% |
| LIN240419P00290000 | 2023-10-23 9:31AM EDT | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LIN240419P00295000 | 2023-10-27 10:04AM EDT | 295.00 | 3.60 | 0.00 | 3.40 | 0.00 | - | 64 | 0 | 470.70% |
| LIN240419P00300000 | 2024-03-12 2:25PM EDT | 300.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 91 | 143 | 428.52% |
| LIN240419P00305000 | 2023-10-16 10:56AM EDT | 305.00 | 3.60 | 0.20 | 3.60 | 0.00 | - | 29 | 104 | 448.63% |
| LIN240419P00310000 | 2024-03-08 3:36PM EDT | 310.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 387.30% |
| LIN240419P00315000 | 2023-11-14 1:10PM EDT | 315.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 438.38% |
| LIN240419P00320000 | 2023-11-29 1:28PM EDT | 320.00 | 1.34 | 0.15 | 2.70 | 0.00 | - | 2 | 2 | 378.22% |
| LIN240419P00325000 | 2024-04-12 3:44PM EDT | 325.00 | 0.10 | 0.85 | 0.00 | 0.00 | - | 1 | 0 | 294.73% |
| LIN240419P00330000 | 2024-04-12 3:59PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LIN240419P00335000 | 2024-04-12 3:43PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LIN240419P00340000 | 2024-03-25 10:13AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LIN240419P00345000 | 2024-03-26 1:16PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LIN240419P00350000 | 2024-04-16 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LIN240419P00355000 | 2024-04-16 9:57AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LIN240419P00360000 | 2024-04-15 3:53PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LIN240419P00365000 | 2024-04-16 9:45AM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LIN240419P00370000 | 2024-04-15 3:56PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LIN240419P00375000 | 2024-04-16 12:34PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LIN240419P00380000 | 2024-04-17 9:37AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LIN240419P00385000 | 2024-04-17 9:49AM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| LIN240419P00390000 | 2024-03-18 2:11PM EDT | 390.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 419 | 109.77% |
| LIN240419P00395000 | 2024-04-17 12:47PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LIN240419P00400000 | 2024-04-01 2:27PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LIN240419P00405000 | 2024-04-04 3:03PM EDT | 405.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| LIN240419P00410000 | 2024-04-15 3:28PM EDT | 410.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LIN240419P00415000 | 2024-04-04 2:15PM EDT | 415.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LIN240419P00420000 | 2024-04-16 12:36PM EDT | 420.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LIN240419P00425000 | 2024-04-16 1:32PM EDT | 425.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LIN240419P00430000 | 2024-04-17 9:50AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LIN240419P00435000 | 2024-04-16 2:35PM EDT | 435.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LIN240419P00440000 | 2024-04-17 12:11PM EDT | 440.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LIN240419P00445000 | 2024-04-18 3:56PM EDT | 445.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LIN240419P00447500 | 2024-04-18 2:16PM EDT | 447.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LIN240419P00450000 | 2024-04-18 2:16PM EDT | 450.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| LIN240419P00452500 | 2024-04-17 2:41PM EDT | 452.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LIN240419P00455000 | 2024-04-11 3:55PM EDT | 455.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LIN240419P00457500 | 2024-04-15 12:26PM EDT | 457.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240419P00460000 | 2024-04-15 11:06AM EDT | 460.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN240419P00462500 | 2024-04-11 9:53AM EDT | 462.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIN240419P00465000 | 2024-04-17 3:11PM EDT | 465.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| LIN240419P00467500 | 2024-04-17 1:50PM EDT | 467.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LIN240419P00470000 | 2024-04-17 2:20PM EDT | 470.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| LIN240419P00472500 | 2024-04-17 3:11PM EDT | 472.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LIN240419P00475000 | 2024-04-17 1:50PM EDT | 475.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LIN240419P00480000 | 2024-04-10 2:27PM EDT | 480.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.