Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719C00250000 | 2024-02-05 10:38AM EDT | 250.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240719C00270000 | 2023-12-12 11:03AM EDT | 270.00 | 162.00 | 142.00 | 146.50 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00280000 | 2023-12-12 11:03AM EDT | 280.00 | 152.50 | 132.50 | 137.00 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00360000 | 2024-02-15 1:11PM EDT | 360.00 | 73.60 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 142.32% |
| LIN240719C00370000 | 2023-12-14 4:24PM EDT | 370.00 | 56.96 | 50.50 | 53.30 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00375000 | 2024-05-24 2:05PM EDT | 375.00 | 64.09 | 62.00 | 65.40 | 0.00 | - | 5 | 4 | 43.36% |
| LIN240719C00380000 | 2024-04-26 9:57AM EDT | 380.00 | 68.70 | 55.80 | 59.50 | 0.00 | - | 3 | 4 | 37.12% |
| LIN240719C00385000 | 2024-03-12 11:42AM EDT | 385.00 | 94.20 | 71.60 | 74.40 | 0.00 | - | 100 | 56 | 83.09% |
| LIN240719C00390000 | 2024-05-02 11:14AM EDT | 390.00 | 33.79 | 45.50 | 50.00 | 0.00 | - | 4 | 10 | 33.81% |
| LIN240719C00395000 | 2023-12-12 4:36PM EDT | 395.00 | 53.06 | 32.30 | 34.90 | 0.00 | - | 2 | 8 | 0.00% |
| LIN240719C00400000 | 2024-06-14 10:04AM EDT | 400.00 | 37.80 | 37.60 | 40.90 | 0.00 | - | 1 | 5 | 31.20% |
| LIN240719C00405000 | 2024-06-07 9:58AM EDT | 405.00 | 34.89 | 32.90 | 37.40 | 0.00 | - | 1 | 8 | 32.35% |
| LIN240719C00410000 | 2024-06-14 10:03AM EDT | 410.00 | 28.13 | 28.00 | 32.50 | -3.03 | -9.72% | 10 | 102 | 29.49% |
| LIN240719C00415000 | 2024-06-11 2:22PM EDT | 415.00 | 24.00 | 24.90 | 26.20 | 0.00 | - | 1 | 23 | 23.21% |
| LIN240719C00420000 | 2024-06-06 12:15PM EDT | 420.00 | 18.80 | 20.50 | 22.70 | 0.00 | - | 1 | 83 | 23.48% |
| LIN240719C00425000 | 2024-06-12 12:50PM EDT | 425.00 | 17.82 | 16.50 | 17.50 | 0.00 | - | 2 | 326 | 19.64% |
| LIN240719C00430000 | 2024-06-14 11:10AM EDT | 430.00 | 12.02 | 13.10 | 13.70 | +1.34 | +12.55% | 1 | 135 | 18.37% |
| LIN240719C00435000 | 2024-06-14 3:46PM EDT | 435.00 | 9.80 | 9.80 | 10.40 | -1.00 | -9.26% | 172 | 370 | 17.44% |
| LIN240719C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 7.25 | 7.10 | 7.60 | -0.75 | -9.38% | 202 | 553 | 16.69% |
| LIN240719C00445000 | 2024-06-14 3:32PM EDT | 445.00 | 5.13 | 5.00 | 5.50 | -0.87 | -14.50% | 30 | 692 | 16.44% |
| LIN240719C00450000 | 2024-06-14 3:46PM EDT | 450.00 | 3.55 | 3.40 | 3.80 | -0.70 | -16.47% | 171 | 214 | 16.13% |
| LIN240719C00455000 | 2024-06-14 3:59PM EDT | 455.00 | 2.45 | 2.30 | 2.60 | -0.25 | -9.26% | 140 | 111 | 16.06% |
| LIN240719C00460000 | 2024-06-14 3:08PM EDT | 460.00 | 1.59 | 1.45 | 1.90 | -0.41 | -20.50% | 10 | 79 | 16.54% |
| LIN240719C00465000 | 2024-06-14 10:00AM EDT | 465.00 | 1.52 | 0.90 | 1.25 | +0.07 | +4.83% | 3 | 196 | 16.52% |
| LIN240719C00470000 | 2024-06-11 10:57AM EDT | 470.00 | 0.69 | 0.65 | 1.10 | 0.00 | - | 2 | 262 | 17.87% |
| LIN240719C00475000 | 2024-05-30 3:20PM EDT | 475.00 | 0.70 | 0.25 | 1.65 | 0.00 | - | 5 | 206 | 22.00% |
| LIN240719C00480000 | 2024-06-04 10:23AM EDT | 480.00 | 0.20 | 0.15 | 0.85 | 0.00 | - | 6 | 163 | 20.28% |
| LIN240719C00485000 | 2024-05-20 9:30AM EDT | 485.00 | 0.80 | 0.10 | 2.55 | 0.00 | - | 1 | 181 | 29.15% |
| LIN240719C00490000 | 2024-05-24 3:33PM EDT | 490.00 | 0.35 | 0.10 | 2.45 | 0.00 | - | 3 | 231 | 30.74% |
| LIN240719C00495000 | 2024-04-12 11:47AM EDT | 495.00 | 4.30 | 0.15 | 1.50 | 0.00 | - | 7 | 234 | 28.69% |
| LIN240719C00500000 | 2024-05-23 10:22AM EDT | 500.00 | 0.50 | 0.05 | 2.35 | 0.00 | - | 5 | 32 | 34.06% |
| LIN240719C00505000 | 2024-04-11 2:49PM EDT | 505.00 | 3.30 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 32.04% |
| LIN240719C00520000 | 2024-04-17 10:22AM EDT | 520.00 | 1.40 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 40.50% |
| LIN240719C00540000 | 2024-06-11 11:51AM EDT | 540.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 46.56% |
| LIN240719C00550000 | 2024-06-11 11:52AM EDT | 550.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 49.54% |
| LIN240719C00555000 | 2024-06-11 11:52AM EDT | 555.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 50.99% |
| LIN240719C00560000 | 2024-06-11 11:52AM EDT | 560.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 52.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719P00210000 | 2024-05-03 1:47PM EDT | 210.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 136.84% |
| LIN240719P00230000 | 2023-11-27 11:51AM EDT | 230.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 1 | 111.77% |
| LIN240719P00290000 | 2023-11-29 1:22PM EDT | 290.00 | 1.65 | 0.35 | 3.50 | 0.00 | - | - | 1 | 81.20% |
| LIN240719P00305000 | 2024-02-05 10:38AM EDT | 305.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 60.96% |
| LIN240719P00315000 | 2024-02-05 11:09AM EDT | 315.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 1 | 20 | 58.89% |
| LIN240719P00320000 | 2024-02-05 4:56PM EDT | 320.00 | 1.80 | 0.10 | 2.55 | 0.00 | - | 52 | 59 | 59.86% |
| LIN240719P00325000 | 2024-01-26 2:28PM EDT | 325.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 43 | 43 | 65.21% |
| LIN240719P00330000 | 2024-05-20 10:11AM EDT | 330.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 55.52% |
| LIN240719P00335000 | 2024-02-07 4:35PM EDT | 335.00 | 1.45 | 0.85 | 3.30 | 0.00 | - | 1 | 6 | 57.81% |
| LIN240719P00340000 | 2023-12-27 2:50PM EDT | 340.00 | 3.80 | 2.65 | 2.95 | 0.00 | - | 4 | 13 | 59.38% |
| LIN240719P00345000 | 2024-01-26 2:21PM EDT | 345.00 | 3.10 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 50.94% |
| LIN240719P00350000 | 2024-04-10 3:32PM EDT | 350.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 10 | 47.17% |
| LIN240719P00355000 | 2024-05-02 11:06AM EDT | 355.00 | 0.95 | 0.10 | 1.60 | 0.00 | - | 1 | 40 | 44.75% |
| LIN240719P00360000 | 2024-05-02 3:46PM EDT | 360.00 | 1.05 | 0.10 | 1.60 | 0.00 | - | 2 | 7 | 42.33% |
| LIN240719P00365000 | 2024-05-23 3:23PM EDT | 365.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 43.67% |
| LIN240719P00370000 | 2024-06-05 1:29PM EDT | 370.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 41.37% |
| LIN240719P00375000 | 2024-06-13 10:59AM EDT | 375.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 2 | 13 | 38.83% |
| LIN240719P00380000 | 2024-06-12 10:57AM EDT | 380.00 | 0.20 | 0.10 | 2.40 | 0.00 | - | 2 | 49 | 36.51% |
| LIN240719P00385000 | 2024-06-07 10:41AM EDT | 385.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 2 | 22 | 34.17% |
| LIN240719P00390000 | 2024-06-14 10:38AM EDT | 390.00 | 0.35 | 0.15 | 0.55 | -0.65 | -65.00% | 2 | 441 | 21.96% |
| LIN240719P00395000 | 2024-06-13 10:48AM EDT | 395.00 | 0.50 | 0.20 | 1.75 | 0.00 | - | 2 | 102 | 26.31% |
| LIN240719P00400000 | 2024-06-12 10:36AM EDT | 400.00 | 0.82 | 0.25 | 0.70 | +0.32 | +64.00% | 1 | 187 | 18.90% |
| LIN240719P00405000 | 2024-06-11 10:47AM EDT | 405.00 | 1.25 | 0.60 | 0.80 | 0.00 | - | 2 | 84 | 17.33% |
| LIN240719P00410000 | 2024-06-14 10:34AM EDT | 410.00 | 1.10 | 0.85 | 1.05 | -0.12 | -9.84% | 1 | 236 | 16.28% |
| LIN240719P00415000 | 2024-06-13 9:43AM EDT | 415.00 | 1.32 | 1.20 | 1.45 | -0.53 | -28.65% | 1 | 135 | 15.41% |
| LIN240719P00420000 | 2024-06-13 3:11PM EDT | 420.00 | 1.55 | 1.80 | 2.15 | 0.00 | - | 5 | 507 | 14.92% |
| LIN240719P00425000 | 2024-06-12 3:49PM EDT | 425.00 | 3.48 | 2.60 | 3.10 | 0.00 | - | 2 | 191 | 14.34% |
| LIN240719P00430000 | 2024-06-12 2:07PM EDT | 430.00 | 4.70 | 3.90 | 4.40 | 0.00 | - | 1 | 168 | 13.75% |
| LIN240719P00435000 | 2024-06-14 1:51PM EDT | 435.00 | 6.62 | 5.70 | 6.10 | -0.68 | -9.32% | 67 | 343 | 13.06% |
| LIN240719P00440000 | 2024-06-14 11:29AM EDT | 440.00 | 9.00 | 8.00 | 8.50 | +1.20 | +15.38% | 2 | 55 | 12.68% |
| LIN240719P00445000 | 2024-06-12 10:04AM EDT | 445.00 | 10.60 | 11.00 | 11.60 | 0.00 | - | 1 | 59 | 12.55% |
| LIN240719P00450000 | 2024-06-14 11:34AM EDT | 450.00 | 16.08 | 12.60 | 15.40 | -4.32 | -21.18% | 44 | 257 | 12.84% |
| LIN240719P00455000 | 2024-05-29 1:41PM EDT | 455.00 | 29.60 | 18.20 | 20.30 | 0.00 | - | 103 | 98 | 15.17% |
| LIN240719P00460000 | 2024-05-01 3:43PM EDT | 460.00 | 21.70 | 23.90 | 28.50 | 0.00 | - | 1 | 24 | 25.42% |
| LIN240719P00465000 | 2024-04-11 3:46PM EDT | 465.00 | 20.30 | 29.00 | 32.80 | 0.00 | - | 2 | 17 | 26.44% |
| LIN240719P00470000 | 2024-04-04 3:04PM EDT | 470.00 | 21.50 | 45.00 | 48.30 | 0.00 | - | 4 | 21 | 51.51% |
| LIN240719P00475000 | 2024-04-09 10:28AM EDT | 475.00 | 25.50 | 43.30 | 47.50 | 0.00 | - | 1 | 0 | 42.29% |
| LIN240719P00480000 | 2024-05-06 11:57AM EDT | 480.00 | 53.90 | 42.60 | 47.10 | 0.00 | - | 2 | 1 | 31.69% |
| LIN240719P00485000 | 2024-04-25 3:36PM EDT | 485.00 | 42.20 | 48.60 | 52.50 | 0.00 | - | 2 | 0 | 34.99% |
| LIN240719P00490000 | 2024-03-14 1:07PM EDT | 490.00 | 24.80 | 42.20 | 46.50 | 0.00 | - | 5 | 5 | 0.00% |
| LIN240719P00500000 | 2024-03-14 12:35PM EDT | 500.00 | 30.60 | 51.10 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.