Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
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 | 146.47% |
| 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 | 65.00 | 69.70 | 0.00 | - | 5 | 4 | 56.57% |
| LIN240719C00380000 | 2024-04-26 9:57AM EDT | 380.00 | 68.70 | 55.80 | 59.50 | 0.00 | - | 3 | 4 | 32.70% |
| LIN240719C00385000 | 2024-03-12 11:42AM EDT | 385.00 | 94.20 | 71.60 | 74.40 | 0.00 | - | 100 | 56 | 84.61% |
| LIN240719C00390000 | 2024-05-02 11:14AM EDT | 390.00 | 33.79 | 45.50 | 50.00 | 0.00 | - | 4 | 10 | 30.51% |
| 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 | 39.50 | 43.10 | 0.00 | - | 1 | 6 | 35.97% |
| LIN240719C00405000 | 2024-06-07 9:58AM EDT | 405.00 | 34.89 | 34.00 | 39.50 | 0.00 | - | 1 | 8 | 36.65% |
| LIN240719C00410000 | 2024-06-14 10:03AM EDT | 410.00 | 28.13 | 29.80 | 33.40 | 0.00 | - | 10 | 112 | 30.52% |
| LIN240719C00415000 | 2024-06-11 2:22PM EDT | 415.00 | 24.00 | 25.90 | 30.60 | 0.00 | - | 1 | 23 | 32.58% |
| LIN240719C00420000 | 2024-06-06 12:15PM EDT | 420.00 | 18.80 | 22.20 | 25.30 | 0.00 | - | 1 | 83 | 28.33% |
| LIN240719C00425000 | 2024-06-17 3:36PM EDT | 425.00 | 21.96 | 17.90 | 20.00 | 0.00 | - | 1 | 325 | 24.01% |
| LIN240719C00430000 | 2024-06-14 11:10AM EDT | 430.00 | 12.02 | 12.80 | 16.20 | 0.00 | - | 1 | 136 | 22.62% |
| LIN240719C00435000 | 2024-06-17 3:41PM EDT | 435.00 | 13.86 | 10.10 | 12.50 | 0.00 | - | 41 | 522 | 20.91% |
| LIN240719C00440000 | 2024-06-17 3:55PM EDT | 440.00 | 9.78 | 6.40 | 9.60 | 0.00 | - | 126 | 724 | 20.13% |
| LIN240719C00445000 | 2024-06-17 3:36PM EDT | 445.00 | 7.85 | 5.00 | 6.90 | 0.00 | - | 13 | 711 | 18.99% |
| LIN240719C00450000 | 2024-06-17 3:41PM EDT | 450.00 | 5.46 | 3.40 | 4.50 | 0.00 | - | 67 | 388 | 17.54% |
| LIN240719C00455000 | 2024-06-17 3:30PM EDT | 455.00 | 3.93 | 2.35 | 3.00 | 0.00 | - | 84 | 283 | 17.05% |
| LIN240719C00460000 | 2024-06-17 3:55PM EDT | 460.00 | 2.12 | 1.55 | 2.20 | 0.00 | - | 17 | 84 | 17.52% |
| LIN240719C00465000 | 2024-06-17 3:55PM EDT | 465.00 | 1.77 | 1.00 | 1.55 | 0.00 | - | 6 | 204 | 17.77% |
| LIN240719C00470000 | 2024-06-17 11:24AM EDT | 470.00 | 0.85 | 0.50 | 1.50 | 0.00 | - | 1 | 262 | 19.74% |
| LIN240719C00475000 | 2024-06-17 3:30PM EDT | 475.00 | 0.95 | 0.35 | 1.30 | 0.00 | - | 2 | 206 | 20.97% |
| LIN240719C00480000 | 2024-06-04 10:23AM EDT | 480.00 | 0.20 | 0.25 | 0.85 | 0.00 | - | 6 | 163 | 20.68% |
| LIN240719C00485000 | 2024-05-20 9:30AM EDT | 485.00 | 0.80 | 0.15 | 1.75 | 0.00 | - | 1 | 181 | 26.81% |
| LIN240719C00490000 | 2024-05-24 3:33PM EDT | 490.00 | 0.35 | 0.10 | 1.50 | 0.00 | - | 3 | 231 | 27.61% |
| LIN240719C00495000 | 2024-04-12 11:47AM EDT | 495.00 | 4.30 | 0.15 | 1.50 | 0.00 | - | 7 | 234 | 29.44% |
| LIN240719C00500000 | 2024-05-23 10:22AM EDT | 500.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 5 | 32 | 31.23% |
| LIN240719C00505000 | 2024-04-11 2:49PM EDT | 505.00 | 3.30 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 32.97% |
| LIN240719C00520000 | 2024-04-17 10:22AM EDT | 520.00 | 1.40 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 41.79% |
| LIN240719C00540000 | 2024-06-11 11:51AM EDT | 540.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 43.59% |
| LIN240719C00550000 | 2024-06-11 11:52AM EDT | 550.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 46.53% |
| LIN240719C00555000 | 2024-06-11 11:52AM EDT | 555.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 47.97% |
| LIN240719C00560000 | 2024-06-11 11:52AM EDT | 560.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 49.38% |
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 | 143.55% |
| LIN240719P00230000 | 2023-11-27 11:51AM EDT | 230.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 1 | 117.33% |
| LIN240719P00290000 | 2023-11-29 1:22PM EDT | 290.00 | 1.65 | 0.35 | 3.50 | 0.00 | - | - | 1 | 85.40% |
| LIN240719P00305000 | 2024-02-05 10:38AM EDT | 305.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 64.18% |
| LIN240719P00315000 | 2024-02-05 11:09AM EDT | 315.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 1 | 20 | 62.02% |
| LIN240719P00320000 | 2024-02-05 4:56PM EDT | 320.00 | 1.80 | 0.10 | 2.55 | 0.00 | - | 52 | 59 | 63.07% |
| LIN240719P00325000 | 2024-01-26 2:28PM EDT | 325.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 43 | 43 | 68.70% |
| LIN240719P00330000 | 2024-05-20 10:11AM EDT | 330.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 51.71% |
| LIN240719P00335000 | 2024-02-07 4:35PM EDT | 335.00 | 1.45 | 0.85 | 3.30 | 0.00 | - | 1 | 6 | 60.97% |
| LIN240719P00340000 | 2023-12-27 2:50PM EDT | 340.00 | 3.80 | 2.65 | 2.95 | 0.00 | - | 4 | 13 | 62.63% |
| LIN240719P00345000 | 2024-01-26 2:21PM EDT | 345.00 | 3.10 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 53.78% |
| LIN240719P00350000 | 2024-04-10 3:32PM EDT | 350.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 10 | 49.84% |
| LIN240719P00355000 | 2024-05-02 11:06AM EDT | 355.00 | 0.95 | 0.10 | 1.60 | 0.00 | - | 1 | 40 | 47.30% |
| LIN240719P00360000 | 2024-05-02 3:46PM EDT | 360.00 | 1.05 | 0.10 | 1.60 | 0.00 | - | 2 | 7 | 44.79% |
| LIN240719P00365000 | 2024-05-23 3:23PM EDT | 365.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| LIN240719P00370000 | 2024-06-05 1:29PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LIN240719P00375000 | 2024-06-13 10:59AM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| LIN240719P00380000 | 2024-06-12 10:57AM EDT | 380.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 2 | 49 | 34.56% |
| LIN240719P00385000 | 2024-06-07 10:41AM EDT | 385.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| LIN240719P00390000 | 2024-06-17 11:05AM EDT | 390.00 | 0.25 | 0.10 | 1.20 | 0.00 | - | 2 | 437 | 27.81% |
| LIN240719P00395000 | 2024-06-13 10:48AM EDT | 395.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 2 | 102 | 27.64% |
| LIN240719P00400000 | 2024-06-17 2:24PM EDT | 400.00 | 0.45 | 0.20 | 1.50 | 0.00 | - | 1 | 186 | 24.48% |
| LIN240719P00405000 | 2024-06-11 10:47AM EDT | 405.00 | 1.25 | 0.25 | 1.85 | 0.00 | - | 2 | 84 | 23.40% |
| LIN240719P00410000 | 2024-06-17 10:41AM EDT | 410.00 | 1.00 | 0.55 | 1.85 | 0.00 | - | 2 | 233 | 20.79% |
| LIN240719P00415000 | 2024-06-14 9:51AM EDT | 415.00 | 1.32 | 0.55 | 1.65 | 0.00 | - | 1 | 136 | 17.46% |
| LIN240719P00420000 | 2024-06-17 11:02AM EDT | 420.00 | 1.85 | 1.20 | 2.20 | 0.00 | - | 27 | 534 | 16.45% |
| LIN240719P00425000 | 2024-06-12 3:49PM EDT | 425.00 | 3.48 | 1.40 | 3.60 | 0.00 | - | 2 | 191 | 17.00% |
| LIN240719P00430000 | 2024-06-17 3:50PM EDT | 430.00 | 2.90 | 2.85 | 4.30 | 0.00 | - | 1 | 168 | 15.10% |
| LIN240719P00435000 | 2024-06-17 3:50PM EDT | 435.00 | 4.15 | 4.70 | 5.70 | 0.00 | - | 46 | 415 | 14.00% |
| LIN240719P00440000 | 2024-06-17 2:56PM EDT | 440.00 | 6.05 | 5.90 | 9.20 | 0.00 | - | 2 | 56 | 16.02% |
| LIN240719P00445000 | 2024-06-17 2:16PM EDT | 445.00 | 8.49 | 9.20 | 11.80 | 0.00 | - | 26 | 50 | 15.31% |
| LIN240719P00450000 | 2024-06-17 3:46PM EDT | 450.00 | 10.90 | 12.30 | 14.80 | 0.00 | - | 2 | 254 | 14.35% |
| LIN240719P00455000 | 2024-06-17 2:56PM EDT | 455.00 | 15.15 | 16.20 | 19.00 | 0.00 | - | 1 | 99 | 15.17% |
| LIN240719P00460000 | 2024-05-01 3:43PM EDT | 460.00 | 21.70 | 23.90 | 28.50 | 0.00 | - | 1 | 24 | 28.73% |
| LIN240719P00465000 | 2024-04-11 3:46PM EDT | 465.00 | 20.30 | 29.00 | 32.80 | 0.00 | - | 2 | 17 | 30.03% |
| LIN240719P00470000 | 2024-04-04 3:04PM EDT | 470.00 | 21.50 | 45.00 | 48.30 | 0.00 | - | 4 | 21 | 52.21% |
| LIN240719P00475000 | 2024-04-09 10:28AM EDT | 475.00 | 25.50 | 43.30 | 47.50 | 0.00 | - | 1 | 0 | 46.32% |
| LIN240719P00480000 | 2024-05-06 11:57AM EDT | 480.00 | 53.90 | 42.60 | 47.10 | 0.00 | - | 2 | 1 | 36.08% |
| LIN240719P00485000 | 2024-04-25 3:36PM EDT | 485.00 | 42.20 | 48.60 | 52.50 | 0.00 | - | 2 | 0 | 39.55% |
| 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.