Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 264.90 | 268.30 | 0.00 | - | 2 | 3 | 382.32% |
| LIN240621C00250000 | 2024-06-12 10:15AM EDT | 250.00 | 190.50 | 185.00 | 188.40 | 0.00 | - | 1 | 0 | 241.89% |
| LIN240621C00260000 | 2024-06-11 12:55PM EDT | 260.00 | 173.05 | 175.00 | 178.40 | 0.00 | - | 1 | 1 | 227.05% |
| LIN240621C00280000 | 2024-03-01 4:59PM EDT | 280.00 | 171.98 | 184.70 | 189.00 | 0.00 | - | 10 | 10 | 488.48% |
| 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 | 293.14% |
| 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 | 147.19% |
| 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 | 95.10 | 98.50 | 0.00 | - | 11 | 0 | 124.93% |
| LIN240621C00350000 | 2024-06-05 11:23AM EDT | 350.00 | 84.00 | 85.10 | 88.50 | 0.00 | - | 1 | 19 | 113.14% |
| LIN240621C00360000 | 2024-05-30 9:45AM EDT | 360.00 | 66.70 | 75.00 | 78.50 | 0.00 | - | 1 | 8 | 101.49% |
| LIN240621C00370000 | 2024-06-04 10:56AM EDT | 370.00 | 61.80 | 65.40 | 69.10 | 0.00 | - | 2 | 15 | 65.43% |
| LIN240621C00380000 | 2024-06-03 2:59PM EDT | 380.00 | 53.16 | 55.20 | 58.60 | 0.00 | - | 1 | 3 | 79.81% |
| LIN240621C00390000 | 2024-06-07 10:13AM EDT | 390.00 | 48.20 | 45.30 | 48.70 | 0.00 | - | 7 | 14 | 69.36% |
| LIN240621C00400000 | 2024-06-12 2:56PM EDT | 400.00 | 37.05 | 35.40 | 39.10 | 0.00 | - | 4 | 92 | 61.32% |
| LIN240621C00410000 | 2024-06-06 12:15PM EDT | 410.00 | 24.05 | 25.40 | 28.70 | 0.00 | - | 1 | 696 | 45.72% |
| LIN240621C00415000 | 2024-06-13 2:11PM EDT | 415.00 | 23.48 | 20.50 | 23.80 | 0.00 | - | 2 | 27 | 40.36% |
| LIN240621C00420000 | 2024-06-12 1:53PM EDT | 420.00 | 17.70 | 16.00 | 18.80 | 0.00 | - | 3 | 562 | 34.00% |
| LIN240621C00425000 | 2024-06-10 10:01AM EDT | 425.00 | 10.70 | 10.80 | 13.30 | 0.00 | - | 2 | 73 | 24.15% |
| LIN240621C00430000 | 2024-06-14 1:40PM EDT | 430.00 | 7.55 | 6.10 | 8.70 | +1.35 | +21.77% | 2 | 787 | 19.73% |
| LIN240621C00435000 | 2024-06-14 3:35PM EDT | 435.00 | 4.20 | 3.50 | 4.80 | -1.57 | -27.21% | 13 | 270 | 16.79% |
| LIN240621C00440000 | 2024-06-14 2:04PM EDT | 440.00 | 1.70 | 1.95 | 2.30 | -2.29 | -57.39% | 31 | 979 | 16.15% |
| LIN240621C00445000 | 2024-06-14 3:50PM EDT | 445.00 | 0.85 | 0.55 | 1.00 | -0.61 | -41.78% | 21 | 495 | 16.48% |
| LIN240621C00450000 | 2024-06-14 3:18PM EDT | 450.00 | 0.43 | 0.20 | 0.55 | -0.02 | -4.44% | 9 | 805 | 18.58% |
| LIN240621C00455000 | 2024-06-14 11:11AM EDT | 455.00 | 0.33 | 0.10 | 0.45 | -0.02 | -5.71% | 10 | 475 | 22.29% |
| LIN240621C00460000 | 2024-06-14 12:56PM EDT | 460.00 | 0.22 | 0.10 | 0.90 | +0.02 | +10.00% | 140 | 276 | 31.76% |
| LIN240621C00465000 | 2024-06-14 12:55PM EDT | 465.00 | 0.71 | 0.15 | 0.70 | +0.51 | +255.00% | 1 | 142 | 34.25% |
| LIN240621C00470000 | 2024-05-30 3:26PM EDT | 470.00 | 0.56 | 0.05 | 1.50 | 0.00 | - | 1 | 290 | 47.00% |
| LIN240621C00475000 | 2024-06-05 12:58PM EDT | 475.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 87 | 58.23% |
| LIN240621C00480000 | 2024-05-30 3:26PM EDT | 480.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 123 | 52.32% |
| LIN240621C00485000 | 2024-06-03 10:46AM EDT | 485.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 56.59% |
| LIN240621C00490000 | 2024-06-11 11:27AM EDT | 490.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 3 | 449 | 60.72% |
| LIN240621C00495000 | 2024-05-01 2:55PM EDT | 495.00 | 1.75 | 0.00 | 2.55 | 0.00 | - | 5 | 23 | 66.65% |
| LIN240621C00500000 | 2024-05-03 10:57AM EDT | 500.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 12 | 202 | 70.34% |
| LIN240621C00505000 | 2024-05-07 10:11AM EDT | 505.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 65.87% |
| LIN240621C00510000 | 2024-04-16 12:34PM EDT | 510.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 89.23% |
| LIN240621C00520000 | 2024-05-30 11:45AM EDT | 520.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 98 | 83.25% |
| LIN240621C00525000 | 2024-04-05 12:16PM EDT | 525.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 80.62% |
| LIN240621C00530000 | 2024-04-04 11:53AM EDT | 530.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 83.42% |
| LIN240621C00540000 | 2024-06-12 9:37AM EDT | 540.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 83 | 88.77% |
| LIN240621C00550000 | 2024-06-06 11:43AM EDT | 550.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 103.17% |
| LIN240621C00555000 | 2024-06-06 11:52AM EDT | 555.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 106.37% |
| LIN240621C00560000 | 2024-06-12 12:50PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 107 | 77.54% |
| LIN240621C00565000 | 2024-05-31 12:53PM EDT | 565.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 112.62% |
| LIN240621C00570000 | 2024-05-31 2:40PM EDT | 570.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 115.67% |
| LIN240621C00580000 | 2023-12-12 10:57AM EDT | 580.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 114.36% |
| LIN240621C00600000 | 2024-06-04 10:56AM EDT | 600.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 133.15% |
| LIN240621C00620000 | 2024-05-07 10:07AM EDT | 620.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 129.64% |
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 | 334.38% |
| 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 | 415.14% |
| LIN240621P00185000 | 2024-01-16 3:27PM EDT | 185.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 314.94% |
| LIN240621P00190000 | 2024-01-16 3:14PM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 310.74% |
| LIN240621P00195000 | 2023-12-21 4:47PM EDT | 195.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 88 | 263.48% |
| LIN240621P00200000 | 2024-01-17 12:51PM EDT | 200.00 | 1.36 | 0.00 | 2.30 | 0.00 | - | 3 | 6 | 313.48% |
| LIN240621P00210000 | 2024-01-17 12:51PM EDT | 210.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | 3 | 5 | 295.70% |
| LIN240621P00220000 | 2023-09-29 12:16PM EDT | 220.00 | 1.04 | 0.30 | 3.60 | 0.00 | - | 2 | 3 | 306.20% |
| LIN240621P00230000 | 2024-05-03 12:18PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 13 | 62 | 294.19% |
| LIN240621P00240000 | 2023-09-20 12:14PM EDT | 240.00 | 1.36 | 0.05 | 4.20 | 0.00 | - | 2 | 72 | 276.51% |
| LIN240621P00250000 | 2024-04-03 2:44PM EDT | 250.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 212.99% |
| LIN240621P00260000 | 2024-05-21 2:23PM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 215.33% |
| LIN240621P00270000 | 2024-01-05 4:12PM EDT | 270.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 2 | 7 | 231.89% |
| LIN240621P00280000 | 2023-11-29 1:15PM EDT | 280.00 | 1.20 | 0.30 | 2.35 | 0.00 | - | 2 | 7 | 195.56% |
| LIN240621P00290000 | 2024-01-18 3:27PM EDT | 290.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 3 | 12 | 184.18% |
| LIN240621P00300000 | 2024-03-27 10:39AM EDT | 300.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 217 | 142.38% |
| LIN240621P00310000 | 2023-11-02 3:54PM EDT | 310.00 | 4.40 | 0.75 | 4.60 | 0.00 | - | 2 | 22 | 182.01% |
| LIN240621P00320000 | 2024-05-29 11:28AM EDT | 320.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 323 | 98.05% |
| LIN240621P00325000 | 2024-06-06 11:42AM EDT | 325.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 133.06% |
| LIN240621P00330000 | 2024-06-06 11:41AM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 929 | 127.25% |
| LIN240621P00335000 | 2024-06-06 11:41AM EDT | 335.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 121.53% |
| LIN240621P00340000 | 2024-06-13 10:45AM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 187 | 115.87% |
| LIN240621P00345000 | 2024-06-06 11:40AM EDT | 345.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 110.28% |
| LIN240621P00350000 | 2024-06-06 11:34AM EDT | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 142 | 104.74% |
| LIN240621P00360000 | 2024-06-03 10:45AM EDT | 360.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 1 | 74 | 94.19% |
| LIN240621P00370000 | 2024-05-09 3:15PM EDT | 370.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 9 | 186 | 59.08% |
| LIN240621P00380000 | 2024-06-11 2:57PM EDT | 380.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 690 | 61.67% |
| LIN240621P00385000 | 2024-06-14 9:30AM EDT | 385.00 | 0.15 | 0.00 | 0.35 | +0.08 | +114.29% | 3 | 10 | 53.27% |
| LIN240621P00390000 | 2024-06-13 12:31PM EDT | 390.00 | 0.69 | 0.00 | 0.20 | 0.00 | - | 1 | 246 | 44.34% |
| LIN240621P00395000 | 2024-06-13 1:36PM EDT | 395.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 41.60% |
| LIN240621P00400000 | 2024-06-14 10:03AM EDT | 400.00 | 0.20 | 0.10 | 0.30 | -0.01 | -4.76% | 2 | 628 | 38.45% |
| LIN240621P00405000 | 2024-06-11 3:56PM EDT | 405.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 162 | 53.91% |
| LIN240621P00410000 | 2024-06-12 9:30AM EDT | 410.00 | 0.10 | 0.00 | 2.35 | -0.10 | -50.00% | 1 | 753 | 50.45% |
| LIN240621P00415000 | 2024-06-12 9:30AM EDT | 415.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 1 | 165 | 28.42% |
| LIN240621P00420000 | 2024-06-13 3:54PM EDT | 420.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 2 | 534 | 22.71% |
| LIN240621P00425000 | 2024-06-14 3:34PM EDT | 425.00 | 0.45 | 0.25 | 0.50 | -0.05 | -10.00% | 6 | 201 | 17.46% |
| LIN240621P00430000 | 2024-06-14 10:20AM EDT | 430.00 | 1.55 | 0.75 | 1.05 | -0.78 | -33.48% | 1 | 364 | 15.67% |
| LIN240621P00435000 | 2024-06-14 3:33PM EDT | 435.00 | 2.35 | 2.05 | 2.35 | +0.45 | +23.68% | 8 | 255 | 14.49% |
| LIN240621P00440000 | 2024-06-14 3:58PM EDT | 440.00 | 4.90 | 4.50 | 5.00 | +1.80 | +58.06% | 3 | 335 | 14.49% |
| LIN240621P00445000 | 2024-06-07 2:52PM EDT | 445.00 | 11.00 | 7.30 | 9.10 | 0.00 | - | 3 | 71 | 16.81% |
| LIN240621P00450000 | 2024-06-14 2:00PM EDT | 450.00 | 13.72 | 12.60 | 15.10 | +2.12 | +18.28% | 3 | 72 | 29.24% |
| LIN240621P00455000 | 2024-06-13 3:59PM EDT | 455.00 | 18.00 | 17.10 | 20.20 | +3.00 | +20.00% | 1 | 12 | 35.97% |
| LIN240621P00460000 | 2024-06-13 3:09PM EDT | 460.00 | 21.80 | 22.00 | 25.30 | 0.00 | - | 8 | 76 | 42.41% |
| LIN240621P00465000 | 2024-05-07 11:37AM EDT | 465.00 | 34.29 | 30.30 | 33.20 | 0.00 | - | 1 | 21 | 57.54% |
| 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 | 101.09% |
| LIN240621P00480000 | 2024-06-13 3:09PM EDT | 480.00 | 41.80 | 42.00 | 45.30 | 0.00 | - | 8 | 5 | 63.14% |
| LIN240621P00490000 | 2024-05-03 11:20AM EDT | 490.00 | 68.02 | 53.90 | 57.50 | 0.00 | - | 9 | 0 | 75.96% |
| 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 | 162.10 | 165.30 | 0.00 | - | 1 | 0 | 122.61% |
| LIN240621P00620000 | 2024-06-04 3:50PM EDT | 620.00 | 188.97 | 182.00 | 185.20 | 0.00 | - | 1 | 1 | 129.69% |
© 2024 Yahoo. All rights reserved.