Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510C00440000 | 2024-04-16 10:17AM EDT | 2024-05-10 | 14.50 | 7.50 | 11.90 | 0.00 | - | - | 1 | 38.12% |
| LIN240517C00440000 | 2024-04-19 10:36AM EDT | 2024-05-17 | 15.80 | 9.90 | 12.50 | 0.00 | - | 3 | 4 | 30.23% |
| LIN240524C00440000 | 2024-04-24 10:10AM EDT | 2024-05-24 | 10.60 | 10.00 | 12.90 | 0.00 | - | - | 1 | 26.12% |
| LIN240621C00440000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 15.55 | 13.10 | 17.00 | 0.00 | - | 1 | 842 | 23.79% |
| LIN240719C00440000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 21.80 | 17.00 | 19.60 | +0.90 | +4.31% | 1 | 91 | 22.30% |
| LIN240816C00440000 | 2024-05-01 12:55PM EDT | 2024-08-16 | 25.28 | 21.00 | 23.90 | +1.43 | +6.00% | 2 | 38 | 23.68% |
| LIN241018C00440000 | 2024-04-11 11:27AM EDT | 2024-10-18 | 37.00 | 28.10 | 30.10 | 0.00 | - | - | 50 | 23.96% |
| LIN250117C00440000 | 2024-05-01 11:21AM EDT | 2025-01-17 | 41.54 | 38.00 | 42.20 | -0.06 | -0.14% | 1 | 274 | 27.51% |
| LIN250620C00440000 | 2024-04-15 12:29PM EDT | 2025-06-20 | 57.28 | 50.50 | 55.00 | 0.00 | - | 1 | 5 | 28.69% |
| LIN260116C00440000 | 2024-04-05 10:09AM EDT | 2026-01-16 | 77.40 | 65.00 | 69.50 | 0.00 | - | 4 | 53 | 29.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240503P00440000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 5.00 | 2.50 | 7.20 | -1.50 | -23.08% | 20 | 11 | 64.81% |
| LIN240510P00440000 | 2024-05-01 10:27AM EDT | 2024-05-10 | 6.35 | 4.00 | 8.50 | -1.20 | -15.89% | 1 | 6 | 35.29% |
| LIN240517P00440000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 6.50 | 4.50 | 9.10 | -0.60 | -8.45% | 7 | 200 | 28.11% |
| LIN240524P00440000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 8.48 | 5.50 | 10.00 | 0.00 | - | 1 | 1 | 25.49% |
| LIN240531P00440000 | 2024-05-01 12:44PM EDT | 2024-05-31 | 7.40 | 6.00 | 10.50 | -1.90 | -20.43% | 2 | 3 | 23.31% |
| LIN240621P00440000 | 2024-04-30 1:37PM EDT | 2024-06-21 | 10.90 | 8.50 | 12.70 | 0.00 | - | 126 | 410 | 21.24% |
| LIN240719P00440000 | 2024-04-30 1:47PM EDT | 2024-07-19 | 12.80 | 10.10 | 15.00 | 0.00 | - | 3 | 42 | 19.88% |
| LIN240816P00440000 | 2024-04-29 3:54PM EDT | 2024-08-16 | 14.30 | 13.00 | 17.50 | 0.00 | - | 45 | 99 | 19.72% |
| LIN240920P00440000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 16.70 | 16.60 | 17.90 | -1.60 | -8.74% | 6 | 78 | 17.48% |
| LIN241018P00440000 | 2024-04-30 10:55AM EDT | 2024-10-18 | 19.40 | 17.10 | 21.20 | 0.00 | - | 1 | 35 | 18.74% |
| LIN241115P00440000 | 2024-04-16 1:02PM EDT | 2024-11-15 | 22.33 | 19.40 | 23.40 | 0.00 | - | 1 | 63 | 19.06% |
| LIN250117P00440000 | 2024-04-29 11:51AM EDT | 2025-01-17 | 24.60 | 23.00 | 25.80 | 0.00 | - | 3 | 135 | 18.22% |
| LIN250620P00440000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 32.50 | 29.50 | 32.80 | 0.00 | - | 26 | 43 | 18.20% |
| LIN260116P00440000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 39.70 | 36.50 | 40.50 | 0.00 | - | 1 | 76 | 18.20% |
© 2024 Yahoo. All rights reserved.