Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240503C00470000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.45 | 0.10 | 0.65 | -0.05 | -10.00% | 20 | 10 | 50.05% |
| LIN240510C00470000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 1.60 | 0.05 | 1.40 | 0.00 | - | 201 | 7 | 32.70% |
| LIN240517C00470000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 1.60 | 0.75 | 2.70 | 0.00 | - | 3 | 331 | 30.43% |
| LIN240524C00470000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 2.81 | 0.80 | 2.75 | 0.00 | - | 3 | 3 | 25.55% |
| LIN240621C00470000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 4.70 | 3.50 | 4.40 | +1.15 | +32.39% | 32 | 292 | 20.65% |
| LIN240719C00470000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 8.20 | 5.20 | 8.50 | +0.70 | +9.33% | 6 | 256 | 22.63% |
| LIN240816C00470000 | 2024-05-01 11:37AM EDT | 2024-08-16 | 10.80 | 7.50 | 10.40 | -0.70 | -6.09% | 10 | 31 | 21.68% |
| LIN240920C00470000 | 2024-04-30 1:13PM EDT | 2024-09-20 | 12.60 | 12.10 | 13.00 | 0.00 | - | 13 | 22 | 21.39% |
| LIN241018C00470000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 17.20 | 13.00 | 17.40 | +1.10 | +6.83% | 1 | 26 | 23.42% |
| LIN241115C00470000 | 2024-03-05 11:42AM EDT | 2024-11-15 | 32.38 | 28.70 | 29.70 | 0.00 | - | - | 5 | 31.38% |
| LIN250117C00470000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 25.70 | 22.60 | 25.80 | 0.00 | - | 3 | 296 | 24.68% |
| LIN250620C00470000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 35.80 | 35.00 | 39.50 | 0.00 | - | 3 | 63 | 26.90% |
| LIN260116C00470000 | 2024-04-30 12:18PM EDT | 2026-01-16 | 51.50 | 49.50 | 54.00 | 0.00 | - | 1 | 40 | 28.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240503P00470000 | 2024-04-05 1:34PM EDT | 2024-05-03 | 11.40 | 25.00 | 29.10 | 0.00 | - | 1 | 1 | 73.88% |
| LIN240517P00470000 | 2024-04-23 12:30PM EDT | 2024-05-17 | 24.78 | 26.00 | 30.00 | 0.00 | - | 1 | 65 | 30.11% |
| LIN240621P00470000 | 2024-04-22 10:12AM EDT | 2024-06-21 | 28.70 | 27.50 | 31.50 | 0.00 | - | 3 | 124 | 20.10% |
| LIN240719P00470000 | 2024-04-04 3:04PM EDT | 2024-07-19 | 21.50 | 28.50 | 32.50 | 0.00 | - | 4 | 24 | 17.73% |
| LIN240816P00470000 | 2024-04-08 3:59PM EDT | 2024-08-16 | 21.70 | 30.00 | 34.50 | 0.00 | - | 2 | 19 | 17.79% |
| LIN240920P00470000 | 2024-04-12 10:36AM EDT | 2024-09-20 | 31.60 | 31.50 | 35.70 | 0.00 | - | 1 | 54 | 16.71% |
| LIN241018P00470000 | 2024-04-04 3:15PM EDT | 2024-10-18 | 27.10 | 33.00 | 36.70 | 0.00 | - | 1 | 4 | 16.22% |
| LIN241115P00470000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 34.10 | 34.50 | 39.00 | -2.70 | -7.34% | 10 | 23 | 16.99% |
| LIN250117P00470000 | 2024-03-19 11:29AM EDT | 2025-01-17 | 27.70 | 37.00 | 41.00 | 0.00 | - | 2 | 35 | 16.25% |
| LIN250620P00470000 | 2024-04-29 11:08AM EDT | 2025-06-20 | 45.00 | 43.50 | 47.00 | 0.00 | - | 2 | 54 | 16.24% |
| LIN260116P00470000 | 2024-04-02 12:14PM EDT | 2026-01-16 | 41.90 | 50.00 | 54.50 | 0.00 | - | 1 | 3 | 16.56% |
© 2024 Yahoo. All rights reserved.