Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240621C00165000 | 2024-05-13 10:57AM EDT | 165.00 | 271.23 | 267.80 | 271.50 | 0.00 | - | 3 | 0 | 0.00% |
| LIN240621C00170000 | 2024-06-10 11:59AM EDT | 170.00 | 262.04 | 266.80 | 270.30 | 0.00 | - | 2 | 3 | 463.28% |
| LIN240621C00250000 | 2024-06-12 10:15AM EDT | 250.00 | 190.50 | 187.70 | 191.40 | 0.00 | - | 1 | 0 | 322.90% |
| LIN240621C00260000 | 2024-06-11 12:55PM EDT | 260.00 | 173.05 | 176.90 | 181.30 | 0.00 | - | 1 | 1 | 290.33% |
| LIN240621C00280000 | 2024-03-01 4:59PM EDT | 280.00 | 171.98 | 184.70 | 189.00 | 0.00 | - | 10 | 10 | 595.58% |
| LIN240621C00290000 | 2023-08-22 3:30PM EDT | 290.00 | 102.30 | 95.20 | 97.60 | 0.00 | - | - | 3 | 0.00% |
| LIN240621C00300000 | 2024-03-22 3:45PM EDT | 300.00 | 171.73 | 146.20 | 150.10 | 0.00 | - | 1 | 1 | 355.66% |
| LIN240621C00310000 | 2023-08-28 3:22PM EDT | 310.00 | 87.70 | 77.90 | 80.40 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240621C00320000 | 2024-01-18 11:26AM EDT | 320.00 | 92.43 | 113.50 | 118.40 | 0.00 | - | 1 | 2 | 171.44% |
| LIN240621C00330000 | 2023-11-03 3:58PM EDT | 330.00 | 76.40 | 90.30 | 95.00 | 0.00 | - | 1 | 1 | 0.00% |
| LIN240621C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 93.40 | 97.60 | 100.40 | 0.00 | - | 11 | 0 | 156.69% |
| LIN240621C00350000 | 2024-06-05 11:23AM EDT | 350.00 | 84.00 | 87.60 | 91.40 | 0.00 | - | 1 | 19 | 150.83% |
| LIN240621C00360000 | 2024-05-30 9:45AM EDT | 360.00 | 66.70 | 77.10 | 81.40 | 0.00 | - | 1 | 8 | 131.76% |
| LIN240621C00370000 | 2024-06-04 10:56AM EDT | 370.00 | 61.80 | 67.50 | 71.50 | 0.00 | - | 2 | 15 | 120.80% |
| LIN240621C00380000 | 2024-06-03 2:59PM EDT | 380.00 | 53.16 | 57.00 | 61.60 | 0.00 | - | 1 | 3 | 103.27% |
| LIN240621C00390000 | 2024-06-07 10:13AM EDT | 390.00 | 48.20 | 47.10 | 51.50 | 0.00 | - | 7 | 14 | 88.70% |
| LIN240621C00400000 | 2024-06-17 3:54PM EDT | 400.00 | 42.90 | 37.30 | 41.50 | 0.00 | - | 2 | 92 | 75.11% |
| LIN240621C00410000 | 2024-06-06 12:15PM EDT | 410.00 | 24.05 | 27.70 | 31.30 | 0.00 | - | 1 | 696 | 60.96% |
| LIN240621C00415000 | 2024-06-17 2:02PM EDT | 415.00 | 25.40 | 22.80 | 26.50 | 0.00 | - | 1 | 27 | 54.44% |
| LIN240621C00420000 | 2024-06-17 1:07PM EDT | 420.00 | 18.46 | 17.80 | 21.60 | 0.00 | - | 1 | 562 | 60.51% |
| LIN240621C00425000 | 2024-06-10 10:01AM EDT | 425.00 | 10.70 | 12.50 | 16.60 | 0.00 | - | 2 | 73 | 50.96% |
| LIN240621C00430000 | 2024-06-14 1:40PM EDT | 430.00 | 7.55 | 8.10 | 12.00 | 0.00 | - | 2 | 787 | 43.19% |
| LIN240621C00435000 | 2024-06-17 3:53PM EDT | 435.00 | 8.40 | 4.60 | 6.70 | 0.00 | - | 3 | 280 | 30.08% |
| LIN240621C00440000 | 2024-06-18 9:37AM EDT | 440.00 | 2.28 | 1.70 | 3.00 | -2.22 | -49.33% | 1 | 1,031 | 23.02% |
| LIN240621C00445000 | 2024-06-18 9:37AM EDT | 445.00 | 0.63 | 0.45 | 1.95 | -1.02 | -61.82% | 1 | 501 | 26.40% |
| LIN240621C00450000 | 2024-06-17 3:55PM EDT | 450.00 | 0.85 | 0.15 | 0.45 | 0.00 | - | 18 | 808 | 21.12% |
| LIN240621C00455000 | 2024-06-17 3:55PM EDT | 455.00 | 0.25 | 0.10 | 1.45 | 0.00 | - | 25 | 494 | 37.70% |
| LIN240621C00460000 | 2024-06-17 3:15PM EDT | 460.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 5 | 404 | 31.49% |
| LIN240621C00465000 | 2024-06-17 2:43PM EDT | 465.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 4 | 142 | 35.65% |
| LIN240621C00470000 | 2024-05-30 3:26PM EDT | 470.00 | 0.56 | 0.05 | 0.25 | 0.00 | - | 1 | 290 | 38.04% |
| LIN240621C00475000 | 2024-06-05 12:58PM EDT | 475.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 87 | 51.66% |
| LIN240621C00480000 | 2024-05-30 3:26PM EDT | 480.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 123 | 56.64% |
| LIN240621C00485000 | 2024-06-03 10:46AM EDT | 485.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 61.50% |
| LIN240621C00490000 | 2024-06-11 11:27AM EDT | 490.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 449 | 66.21% |
| LIN240621C00495000 | 2024-06-17 3:41PM EDT | 495.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 24 | 47.85% |
| LIN240621C00500000 | 2024-06-17 2:21PM EDT | 500.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 94 | 287 | 66.89% |
| LIN240621C00505000 | 2024-05-07 10:11AM EDT | 505.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 80.30% |
| LIN240621C00510000 | 2024-04-16 12:34PM EDT | 510.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 108.86% |
| LIN240621C00520000 | 2024-05-30 11:45AM EDT | 520.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 98 | 83.64% |
| LIN240621C00525000 | 2024-04-05 12:16PM EDT | 525.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 98.39% |
| LIN240621C00530000 | 2024-04-04 11:53AM EDT | 530.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 101.81% |
| LIN240621C00540000 | 2024-06-12 9:37AM EDT | 540.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 83 | 108.35% |
| LIN240621C00550000 | 2024-06-06 11:43AM EDT | 550.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 115.92% |
| LIN240621C00555000 | 2024-06-06 11:52AM EDT | 555.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 119.63% |
| LIN240621C00560000 | 2024-06-12 12:50PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 107 | 94.73% |
| LIN240621C00565000 | 2024-05-31 12:53PM EDT | 565.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 126.86% |
| LIN240621C00570000 | 2024-05-31 2:40PM EDT | 570.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 130.42% |
| LIN240621C00580000 | 2023-12-12 10:57AM EDT | 580.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 139.75% |
| LIN240621C00600000 | 2024-06-04 10:56AM EDT | 600.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 150.68% |
| LIN240621C00620000 | 2024-05-07 10:07AM EDT | 620.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 158.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240621P00165000 | 2024-05-07 10:07AM EDT | 165.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 48 | 409.77% |
| LIN240621P00170000 | 2024-01-31 1:48PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LIN240621P00175000 | 2023-05-11 12:43PM EDT | 175.00 | 1.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 508.69% |
| LIN240621P00185000 | 2024-01-16 3:27PM EDT | 185.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 385.94% |
| LIN240621P00190000 | 2024-01-16 3:14PM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 380.86% |
| LIN240621P00195000 | 2023-12-21 4:47PM EDT | 195.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 88 | 323.05% |
| LIN240621P00200000 | 2024-01-17 12:51PM EDT | 200.00 | 1.36 | 0.00 | 2.30 | 0.00 | - | 3 | 6 | 384.18% |
| LIN240621P00210000 | 2024-01-17 12:51PM EDT | 210.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | 3 | 5 | 362.50% |
| LIN240621P00220000 | 2023-09-29 12:16PM EDT | 220.00 | 1.04 | 0.30 | 3.60 | 0.00 | - | 2 | 3 | 375.29% |
| LIN240621P00230000 | 2024-05-03 12:18PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 13 | 62 | 360.64% |
| LIN240621P00240000 | 2023-09-20 12:14PM EDT | 240.00 | 1.36 | 0.05 | 4.20 | 0.00 | - | 2 | 72 | 338.96% |
| LIN240621P00250000 | 2024-04-03 2:44PM EDT | 250.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 261.13% |
| LIN240621P00260000 | 2024-05-21 2:23PM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 244.82% |
| LIN240621P00270000 | 2024-01-05 4:12PM EDT | 270.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 7 | 284.38% |
| LIN240621P00280000 | 2023-11-29 1:15PM EDT | 280.00 | 1.20 | 0.30 | 2.35 | 0.00 | - | 2 | 7 | 239.84% |
| LIN240621P00290000 | 2024-01-18 3:27PM EDT | 290.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 3 | 12 | 225.88% |
| LIN240621P00300000 | 2024-03-27 10:39AM EDT | 300.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 217 | 174.61% |
| LIN240621P00310000 | 2023-11-02 3:54PM EDT | 310.00 | 4.40 | 0.75 | 4.60 | 0.00 | - | 2 | 22 | 223.27% |
| LIN240621P00320000 | 2024-05-29 11:28AM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 103.91% |
| LIN240621P00325000 | 2024-06-06 11:42AM EDT | 325.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 150.20% |
| LIN240621P00330000 | 2024-06-06 11:41AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 929 | 130.57% |
| LIN240621P00335000 | 2024-06-06 11:41AM EDT | 335.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.01% |
| LIN240621P00340000 | 2024-06-13 10:45AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 187 | 130.52% |
| LIN240621P00345000 | 2024-06-06 11:40AM EDT | 345.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 124.07% |
| LIN240621P00350000 | 2024-06-17 10:19AM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 100.29% |
| LIN240621P00360000 | 2024-06-17 10:19AM EDT | 360.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 74 | 105.08% |
| LIN240621P00370000 | 2024-05-09 3:15PM EDT | 370.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 9 | 186 | 72.66% |
| LIN240621P00380000 | 2024-06-11 2:57PM EDT | 380.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 690 | 58.98% |
| LIN240621P00385000 | 2024-06-14 9:30AM EDT | 385.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 66.41% |
| LIN240621P00390000 | 2024-06-17 9:35AM EDT | 390.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 246 | 68.12% |
| LIN240621P00395000 | 2024-06-13 1:36PM EDT | 395.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 44 | 47.27% |
| LIN240621P00400000 | 2024-06-17 12:49PM EDT | 400.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 626 | 44.24% |
| LIN240621P00405000 | 2024-06-17 12:49PM EDT | 405.00 | 0.23 | 0.05 | 1.45 | 0.00 | - | 2 | 162 | 50.85% |
| LIN240621P00410000 | 2024-06-14 9:36AM EDT | 410.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 752 | 53.27% |
| LIN240621P00415000 | 2024-06-17 11:00AM EDT | 415.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 11 | 165 | 46.56% |
| LIN240621P00420000 | 2024-06-17 11:00AM EDT | 420.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 108 | 624 | 39.09% |
| LIN240621P00425000 | 2024-06-17 11:34AM EDT | 425.00 | 0.32 | 0.10 | 0.45 | 0.00 | - | 3 | 200 | 21.19% |
| LIN240621P00430000 | 2024-06-17 10:11AM EDT | 430.00 | 0.90 | 0.20 | 0.55 | 0.00 | - | 1 | 362 | 15.53% |
| LIN240621P00435000 | 2024-06-17 2:16PM EDT | 435.00 | 0.75 | 0.50 | 1.15 | 0.00 | - | 21 | 264 | 11.52% |
| LIN240621P00440000 | 2024-06-17 3:48PM EDT | 440.00 | 3.50 | 2.20 | 3.40 | +2.00 | +133.33% | 4 | 341 | 9.36% |
| LIN240621P00445000 | 2024-06-17 3:57PM EDT | 445.00 | 5.10 | 5.30 | 7.50 | 0.00 | - | 41 | 92 | 0.00% |
| LIN240621P00450000 | 2024-06-18 9:32AM EDT | 450.00 | 11.60 | 8.70 | 12.30 | +4.20 | +56.76% | 9 | 77 | 0.00% |
| LIN240621P00455000 | 2024-06-18 9:31AM EDT | 455.00 | 15.80 | 14.30 | 17.40 | +3.00 | +23.44% | 1 | 12 | 0.00% |
| LIN240621P00460000 | 2024-06-13 3:09PM EDT | 460.00 | 21.80 | 19.10 | 22.80 | 0.00 | - | 8 | 76 | 23.93% |
| LIN240621P00465000 | 2024-05-07 11:37AM EDT | 465.00 | 34.29 | 30.30 | 33.20 | 0.00 | - | 1 | 21 | 72.47% |
| LIN240621P00470000 | 2024-04-22 10:12AM EDT | 470.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LIN240621P00475000 | 2024-04-08 3:55PM EDT | 475.00 | 20.70 | 44.90 | 49.70 | 0.00 | - | 1 | 2 | 125.37% |
| LIN240621P00480000 | 2024-06-13 3:09PM EDT | 480.00 | 41.80 | 38.90 | 42.70 | 0.00 | - | 8 | 5 | 0.00% |
| LIN240621P00490000 | 2024-05-03 11:20AM EDT | 490.00 | 68.02 | 53.90 | 57.50 | 0.00 | - | 9 | 0 | 96.00% |
| LIN240621P00500000 | 2024-03-12 11:19AM EDT | 500.00 | 32.50 | 47.20 | 49.30 | 0.00 | - | - | 2 | 0.00% |
| LIN240621P00560000 | 2024-03-13 2:51PM EDT | 560.00 | 84.80 | 111.00 | 114.80 | 0.00 | - | - | 0 | 0.00% |
| LIN240621P00600000 | 2024-06-04 3:50PM EDT | 600.00 | 169.02 | 158.90 | 163.40 | 0.00 | - | 1 | 0 | 151.27% |
| LIN240621P00620000 | 2024-06-04 3:50PM EDT | 620.00 | 188.97 | 179.20 | 183.00 | 0.00 | - | 1 | 1 | 145.12% |
© 2024 Yahoo. All rights reserved.