Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517C00320000 | 2024-04-24 9:59AM EDT | 320.00 | 117.90 | 110.60 | 114.50 | 0.00 | - | - | 2 | 204.69% |
| LIN240517C00400000 | 2024-05-02 10:38AM EDT | 400.00 | 21.00 | 31.00 | 34.50 | 0.00 | - | 1 | 1 | 81.25% |
| LIN240517C00410000 | 2024-05-02 9:59AM EDT | 410.00 | 14.30 | 20.70 | 24.10 | 0.00 | - | - | 3 | 96.44% |
| LIN240517C00415000 | 2024-05-06 9:58AM EDT | 415.00 | 13.30 | 15.80 | 19.10 | 0.00 | - | 1 | 6 | 81.20% |
| LIN240517C00420000 | 2024-05-17 10:07AM EDT | 420.00 | 11.90 | 10.90 | 14.50 | +3.20 | +36.78% | 4 | 4 | 71.68% |
| LIN240517C00425000 | 2024-05-17 3:08PM EDT | 425.00 | 7.18 | 5.80 | 9.10 | +3.26 | +83.16% | 18 | 19 | 48.51% |
| LIN240517C00430000 | 2024-05-17 3:25PM EDT | 430.00 | 2.20 | 1.15 | 3.20 | +1.01 | +84.87% | 60 | 63 | 18.21% |
| LIN240517C00435000 | 2024-05-17 11:26AM EDT | 435.00 | 0.18 | 0.00 | 0.05 | -0.16 | -47.06% | 28 | 249 | 7.33% |
| LIN240517C00440000 | 2024-05-17 1:24PM EDT | 440.00 | 0.06 | 0.00 | 2.50 | -0.14 | -70.00% | 12 | 41 | 59.74% |
| LIN240517C00442500 | 2024-05-17 9:30AM EDT | 442.50 | 0.10 | 0.00 | 1.35 | -0.35 | -77.78% | 2 | 48 | 52.20% |
| LIN240517C00445000 | 2024-05-17 10:10AM EDT | 445.00 | 0.08 | 0.00 | 1.35 | -0.22 | -73.33% | 3 | 241 | 59.67% |
| LIN240517C00447500 | 2024-05-17 3:19PM EDT | 447.50 | 0.11 | 0.00 | 1.35 | -0.04 | -26.67% | 7 | 49 | 53.64% |
| LIN240517C00450000 | 2024-05-17 11:51AM EDT | 450.00 | 0.10 | 0.00 | 1.35 | -0.10 | -50.00% | 4 | 484 | 59.77% |
| LIN240517C00452500 | 2024-05-13 2:30PM EDT | 452.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 12 | 14 | 65.72% |
| LIN240517C00455000 | 2024-05-15 10:49AM EDT | 455.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 146 | 71.53% |
| LIN240517C00457500 | 2024-05-01 3:51PM EDT | 457.50 | 4.10 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 77.20% |
| LIN240517C00460000 | 2024-05-17 9:38AM EDT | 460.00 | 0.07 | 0.00 | 1.35 | -0.23 | -76.67% | 5 | 136 | 82.76% |
| LIN240517C00462500 | 2024-05-16 12:58PM EDT | 462.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 88.18% |
| LIN240517C00465000 | 2024-05-02 11:20AM EDT | 465.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 226 | 55.08% |
| LIN240517C00467500 | 2024-05-17 9:48AM EDT | 467.50 | 0.05 | 0.00 | 0.90 | -0.02 | -28.57% | 3 | 8 | 90.58% |
| LIN240517C00470000 | 2024-05-16 10:08AM EDT | 470.00 | 0.05 | 0.00 | 3.80 | -0.02 | -28.57% | 12 | 417 | 135.50% |
| LIN240517C00472500 | 2024-05-13 11:30AM EDT | 472.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 109.03% |
| LIN240517C00475000 | 2024-05-16 9:43AM EDT | 475.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 76 | 114.06% |
| LIN240517C00480000 | 2024-05-15 9:36AM EDT | 480.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 12 | 229 | 123.83% |
| LIN240517C00485000 | 2024-05-16 9:44AM EDT | 485.00 | 0.32 | 0.00 | 1.55 | +0.31 | +3,100.00% | 1 | 88 | 137.26% |
| LIN240517C00490000 | 2024-05-13 3:56PM EDT | 490.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 129 | 162 | 158.20% |
| LIN240517C00495000 | 2024-05-15 10:01AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 242 | 95.31% |
| LIN240517C00500000 | 2024-05-15 9:59AM EDT | 500.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 158 | 176.56% |
| LIN240517C00505000 | 2024-04-04 12:56PM EDT | 505.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 169.43% |
| LIN240517C00510000 | 2024-04-08 1:37PM EDT | 510.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 23 | 197.75% |
| LIN240517C00515000 | 2024-03-28 2:58PM EDT | 515.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 2 | 166 | 188.87% |
| LIN240517C00520000 | 2024-03-25 2:37PM EDT | 520.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 9 | 24 | 194.63% |
| LIN240517C00525000 | 2024-05-14 9:55AM EDT | 525.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 221.19% |
| LIN240517C00580000 | 2024-04-12 2:45PM EDT | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 220.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517P00350000 | 2024-05-14 10:14AM EDT | 350.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 17 | 227.54% |
| LIN240517P00355000 | 2024-05-13 10:43AM EDT | 355.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 237.01% |
| LIN240517P00380000 | 2024-05-14 9:59AM EDT | 380.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 106.06% |
| LIN240517P00385000 | 2024-05-15 2:36PM EDT | 385.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 84 | 88 | 96.48% |
| LIN240517P00390000 | 2024-05-14 12:35PM EDT | 390.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 87.11% |
| LIN240517P00395000 | 2024-05-14 12:16PM EDT | 395.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 16 | 77.73% |
| LIN240517P00400000 | 2024-05-06 2:34PM EDT | 400.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 29 | 33 | 100.98% |
| LIN240517P00405000 | 2024-05-10 12:59PM EDT | 405.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 72 | 45 | 88.28% |
| LIN240517P00410000 | 2024-05-13 9:34AM EDT | 410.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 75.49% |
| LIN240517P00415000 | 2024-05-16 2:21PM EDT | 415.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 153 | 37.11% |
| LIN240517P00420000 | 2024-05-16 1:38PM EDT | 420.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 3 | 113 | 61.57% |
| LIN240517P00425000 | 2024-05-17 12:05PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 1 | 91 | 18.07% |
| LIN240517P00430000 | 2024-05-17 2:56PM EDT | 430.00 | 0.08 | 0.00 | 1.90 | -1.72 | -95.56% | 6 | 757 | 33.23% |
| LIN240517P00435000 | 2024-05-16 1:55PM EDT | 435.00 | 6.61 | 0.40 | 3.90 | 0.00 | - | 4 | 94 | 27.20% |
| LIN240517P00440000 | 2024-05-16 12:18PM EDT | 440.00 | 8.00 | 6.10 | 9.40 | -2.22 | -21.72% | 2 | 173 | 52.17% |
| LIN240517P00442500 | 2024-05-01 3:47PM EDT | 442.50 | 6.90 | 9.10 | 12.50 | 0.00 | - | 3 | 0 | 68.87% |
| LIN240517P00445000 | 2024-05-16 10:55AM EDT | 445.00 | 14.99 | 10.00 | 14.40 | 0.00 | - | 1 | 22 | 68.60% |
| LIN240517P00447500 | 2024-05-16 10:55AM EDT | 447.50 | 17.34 | 14.00 | 16.80 | 0.00 | - | 1 | 1 | 74.66% |
| LIN240517P00450000 | 2024-05-08 3:10PM EDT | 450.00 | 23.90 | 15.90 | 19.30 | 0.00 | - | 5 | 33 | 81.96% |
| LIN240517P00452500 | 2024-05-01 3:39PM EDT | 452.50 | 12.40 | 18.00 | 22.30 | 0.00 | - | - | 2 | 97.34% |
| LIN240517P00455000 | 2024-05-08 3:10PM EDT | 455.00 | 29.10 | 20.40 | 24.30 | 0.00 | - | 7 | 11 | 95.87% |
| LIN240517P00460000 | 2024-05-09 3:02PM EDT | 460.00 | 32.00 | 25.80 | 29.30 | 0.00 | - | 417 | 27 | 54.49% |
| LIN240517P00465000 | 2024-05-09 3:02PM EDT | 465.00 | 37.00 | 30.50 | 34.30 | 0.00 | - | 464 | 4 | 121.68% |
| LIN240517P00470000 | 2024-05-07 2:58PM EDT | 470.00 | 38.20 | 35.50 | 39.30 | 0.00 | - | 1 | 2 | 133.79% |
| LIN240517P00475000 | 2024-05-08 3:21PM EDT | 475.00 | 49.00 | 40.70 | 44.30 | 0.00 | - | 2 | 0 | 67.58% |
| LIN240517P00480000 | 2024-05-09 3:00PM EDT | 480.00 | 52.10 | 45.40 | 49.20 | 0.00 | - | 52 | 1 | 154.49% |
| LIN240517P00485000 | 2024-03-14 12:20PM EDT | 485.00 | 17.80 | 37.10 | 40.50 | 0.00 | - | 1 | 4 | 0.00% |
| LIN240517P00520000 | 2024-03-15 12:39PM EDT | 520.00 | 50.00 | 71.00 | 74.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.