Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240503C00442500 | 2024-05-01 2:31PM EDT | 442.50 | 8.80 | 0.00 | 1.30 | 0.00 | - | 6 | 16 | 73.93% |
| LIN240503C00445000 | 2024-05-02 1:10PM EDT | 445.00 | 0.30 | 0.00 | 0.05 | -7.00 | -95.89% | 2 | 63 | 50.20% |
| LIN240503C00447500 | 2024-05-02 2:27PM EDT | 447.50 | 0.10 | 0.00 | 0.50 | -6.00 | -98.36% | 3 | 39 | 69.82% |
| LIN240503C00450000 | 2024-05-02 12:31PM EDT | 450.00 | 0.05 | 0.00 | 0.10 | -4.99 | -99.01% | 4 | 46 | 58.20% |
| LIN240503C00452500 | 2024-05-02 11:22AM EDT | 452.50 | 0.05 | 0.00 | 1.35 | -4.15 | -98.81% | 1 | 31 | 97.17% |
| LIN240503C00455000 | 2024-05-02 9:37AM EDT | 455.00 | 0.74 | 0.00 | 1.35 | -3.06 | -80.53% | 1 | 30 | 102.54% |
| LIN240503C00460000 | 2024-05-02 11:22AM EDT | 460.00 | 0.10 | 0.00 | 0.25 | -1.50 | -93.75% | 5 | 55 | 83.59% |
| LIN240503C00462500 | 2024-05-02 11:21AM EDT | 462.50 | 0.10 | 0.00 | 0.30 | -1.75 | -94.59% | 3 | 25 | 90.23% |
| LIN240503C00465000 | 2024-05-02 11:20AM EDT | 465.00 | 0.10 | 0.00 | 0.85 | -1.05 | -91.30% | 5 | 54 | 112.40% |
| LIN240503C00467500 | 2024-05-02 9:30AM EDT | 467.50 | 0.10 | 0.00 | 0.85 | -0.65 | -86.67% | 7 | 10 | 117.09% |
| LIN240503C00470000 | 2024-05-02 1:11PM EDT | 470.00 | 0.10 | 0.00 | 1.30 | -0.35 | -77.78% | 6 | 27 | 132.13% |
| LIN240503C00472500 | 2024-05-02 1:11PM EDT | 472.50 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 8 | 10 | 97.27% |
| LIN240503C00475000 | 2024-05-01 3:33PM EDT | 475.00 | 0.06 | 0.00 | 0.05 | -0.37 | -86.05% | 3 | 29 | 89.06% |
| LIN240503C00477500 | 2024-05-01 3:54PM EDT | 477.50 | 0.24 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 147.56% |
| LIN240503C00480000 | 2024-05-01 3:52PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 159 | 95.31% |
| LIN240503C00485000 | 2024-05-01 3:55PM EDT | 485.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 44 | 49 | 161.52% |
| LIN240503C00500000 | 2024-05-01 2:14PM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 35 | 35 | 121.09% |
| LIN240503C00505000 | 2024-04-12 12:54PM EDT | 505.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 217.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240503P00400000 | 2024-05-02 1:53PM EDT | 400.00 | 0.30 | 0.00 | 0.25 | +0.05 | +20.00% | 48 | 20 | 55.66% |
| LIN240503P00405000 | 2024-05-02 1:58PM EDT | 405.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 31 | 52 | 41.80% |
| LIN240503P00410000 | 2024-05-02 3:47PM EDT | 410.00 | 0.25 | 0.05 | 0.30 | +0.05 | +25.00% | 35 | 14 | 33.06% |
| LIN240503P00415000 | 2024-05-02 3:51PM EDT | 415.00 | 0.90 | 0.50 | 1.00 | +0.37 | +69.81% | 127 | 141 | 31.06% |
| LIN240503P00420000 | 2024-05-02 3:36PM EDT | 420.00 | 2.30 | 2.10 | 2.65 | +1.70 | +283.33% | 439 | 40 | 28.00% |
| LIN240503P00425000 | 2024-05-02 1:55PM EDT | 425.00 | 8.20 | 4.30 | 6.60 | +7.00 | +583.33% | 5 | 21 | 36.52% |
| LIN240503P00430000 | 2024-05-02 2:18PM EDT | 430.00 | 11.00 | 9.30 | 12.70 | +8.75 | +388.89% | 11 | 34 | 69.58% |
| LIN240503P00435000 | 2024-05-02 12:49PM EDT | 435.00 | 19.58 | 13.60 | 17.50 | +16.28 | +493.33% | 5 | 80 | 82.98% |
| LIN240503P00440000 | 2024-05-02 9:55AM EDT | 440.00 | 20.55 | 19.10 | 22.50 | +15.55 | +311.00% | 2 | 30 | 61.13% |
| LIN240503P00442500 | 2024-05-02 1:09PM EDT | 442.50 | 26.26 | 21.60 | 25.00 | +20.16 | +330.49% | 1 | 36 | 66.70% |
| LIN240503P00445000 | 2024-05-02 1:17PM EDT | 445.00 | 26.80 | 23.60 | 27.50 | +19.40 | +262.16% | 7 | 35 | 60.55% |
| LIN240503P00447500 | 2024-05-02 3:18PM EDT | 447.50 | 27.70 | 26.70 | 30.00 | +18.90 | +214.77% | 3 | 40 | 79.30% |
| LIN240503P00450000 | 2024-05-01 3:53PM EDT | 450.00 | 10.00 | 28.70 | 32.50 | 0.00 | - | 7 | 27 | 73.05% |
| LIN240503P00452500 | 2024-05-01 2:32PM EDT | 452.50 | 10.70 | 31.50 | 35.00 | 0.00 | - | 4 | 6 | 85.55% |
| LIN240503P00455000 | 2024-04-30 3:15PM EDT | 455.00 | 14.80 | 33.70 | 37.50 | 0.00 | - | 3 | 2 | 82.32% |
| LIN240503P00460000 | 2024-04-16 1:02PM EDT | 460.00 | 18.67 | 38.90 | 42.40 | 0.00 | - | 1 | 1 | 94.63% |
| LIN240503P00465000 | 2024-03-26 3:42PM EDT | 465.00 | 8.60 | 21.20 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
| LIN240503P00470000 | 2024-04-05 1:34PM EDT | 470.00 | 11.40 | 48.60 | 52.50 | 0.00 | - | 1 | 1 | 104.49% |
© 2024 Yahoo. All rights reserved.