New Zealand markets closed

Linde plc (LIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
436.95-2.85 (-0.65%)
At close: 04:00PM EDT
438.58 +1.63 (+0.37%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LIN240719C002500002024-02-05 10:38AM EDT250.00150.000.000.000.00-120.00%
LIN240719C002700002023-12-12 11:03AM EDT270.00162.00142.00146.500.00--10.00%
LIN240719C002800002023-12-12 11:03AM EDT280.00152.50132.50137.000.00--10.00%
LIN240719C003600002024-02-15 1:11PM EDT360.0073.60112.00116.900.00-11142.32%
LIN240719C003700002023-12-14 4:24PM EDT370.0056.9650.5053.300.00--10.00%
LIN240719C003750002024-05-24 2:05PM EDT375.0064.0962.0065.400.00-5443.36%
LIN240719C003800002024-04-26 9:57AM EDT380.0068.7055.8059.500.00-3437.12%
LIN240719C003850002024-03-12 11:42AM EDT385.0094.2071.6074.400.00-1005683.09%
LIN240719C003900002024-05-02 11:14AM EDT390.0033.7945.5050.000.00-41033.81%
LIN240719C003950002023-12-12 4:36PM EDT395.0053.0632.3034.900.00-280.00%
LIN240719C004000002024-06-14 10:04AM EDT400.0037.8037.6040.900.00-1531.20%
LIN240719C004050002024-06-07 9:58AM EDT405.0034.8932.9037.400.00-1832.35%
LIN240719C004100002024-06-14 10:03AM EDT410.0028.1328.0032.50-3.03-9.72%1010229.49%
LIN240719C004150002024-06-11 2:22PM EDT415.0024.0024.9026.200.00-12323.21%
LIN240719C004200002024-06-06 12:15PM EDT420.0018.8020.5022.700.00-18323.48%
LIN240719C004250002024-06-12 12:50PM EDT425.0017.8216.5017.500.00-232619.64%
LIN240719C004300002024-06-14 11:10AM EDT430.0012.0213.1013.70+1.34+12.55%113518.37%
LIN240719C004350002024-06-14 3:46PM EDT435.009.809.8010.40-1.00-9.26%17237017.44%
LIN240719C004400002024-06-14 3:59PM EDT440.007.257.107.60-0.75-9.38%20255316.69%
LIN240719C004450002024-06-14 3:32PM EDT445.005.135.005.50-0.87-14.50%3069216.44%
LIN240719C004500002024-06-14 3:46PM EDT450.003.553.403.80-0.70-16.47%17121416.13%
LIN240719C004550002024-06-14 3:59PM EDT455.002.452.302.60-0.25-9.26%14011116.06%
LIN240719C004600002024-06-14 3:08PM EDT460.001.591.451.90-0.41-20.50%107916.54%
LIN240719C004650002024-06-14 10:00AM EDT465.001.520.901.25+0.07+4.83%319616.52%
LIN240719C004700002024-06-11 10:57AM EDT470.000.690.651.100.00-226217.87%
LIN240719C004750002024-05-30 3:20PM EDT475.000.700.251.650.00-520622.00%
LIN240719C004800002024-06-04 10:23AM EDT480.000.200.150.850.00-616320.28%
LIN240719C004850002024-05-20 9:30AM EDT485.000.800.102.550.00-118129.15%
LIN240719C004900002024-05-24 3:33PM EDT490.000.350.102.450.00-323130.74%
LIN240719C004950002024-04-12 11:47AM EDT495.004.300.151.500.00-723428.69%
LIN240719C005000002024-05-23 10:22AM EDT500.000.500.052.350.00-53234.06%
LIN240719C005050002024-04-11 2:49PM EDT505.003.300.051.500.00-11832.04%
LIN240719C005200002024-04-17 10:22AM EDT520.001.400.002.250.00-21240.50%
LIN240719C005400002024-06-11 11:51AM EDT540.000.050.002.200.00-1446.56%
LIN240719C005500002024-06-11 11:52AM EDT550.000.050.002.200.00--149.54%
LIN240719C005550002024-06-11 11:52AM EDT555.000.050.002.200.00--150.99%
LIN240719C005600002024-06-11 11:52AM EDT560.000.050.002.200.00-2452.42%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LIN240719P002100002024-05-03 1:47PM EDT210.000.050.004.300.00-11136.84%
LIN240719P002300002023-11-27 11:51AM EDT230.000.600.002.700.00--1111.77%
LIN240719P002900002023-11-29 1:22PM EDT290.001.650.353.500.00--181.20%
LIN240719P003050002024-02-05 10:38AM EDT305.001.500.001.500.00--260.96%
LIN240719P003150002024-02-05 11:09AM EDT315.001.800.001.950.00-12058.89%
LIN240719P003200002024-02-05 4:56PM EDT320.001.800.102.550.00-525959.86%
LIN240719P003250002024-01-26 2:28PM EDT325.002.000.004.800.00-434365.21%
LIN240719P003300002024-05-20 10:11AM EDT330.000.350.001.400.00-1955.52%
LIN240719P003350002024-02-07 4:35PM EDT335.001.450.853.300.00-1657.81%
LIN240719P003400002023-12-27 2:50PM EDT340.003.802.652.950.00-41359.38%
LIN240719P003450002024-01-26 2:21PM EDT345.003.100.003.600.00-111350.94%
LIN240719P003500002024-04-10 3:32PM EDT350.000.800.101.600.00-11047.17%
LIN240719P003550002024-05-02 11:06AM EDT355.000.950.101.600.00-14044.75%
LIN240719P003600002024-05-02 3:46PM EDT360.001.050.101.600.00-2742.33%
LIN240719P003650002024-05-23 3:23PM EDT365.000.450.052.300.00-11043.67%
LIN240719P003700002024-06-05 1:29PM EDT370.000.600.002.350.00-11241.37%
LIN240719P003750002024-06-13 10:59AM EDT375.000.200.002.350.00-21338.83%
LIN240719P003800002024-06-12 10:57AM EDT380.000.200.102.400.00-24936.51%
LIN240719P003850002024-06-07 10:41AM EDT385.000.350.002.450.00-22234.17%
LIN240719P003900002024-06-14 10:38AM EDT390.000.350.150.55-0.65-65.00%244121.96%
LIN240719P003950002024-06-13 10:48AM EDT395.000.500.201.750.00-210226.31%
LIN240719P004000002024-06-12 10:36AM EDT400.000.820.250.70+0.32+64.00%118718.90%
LIN240719P004050002024-06-11 10:47AM EDT405.001.250.600.800.00-28417.33%
LIN240719P004100002024-06-14 10:34AM EDT410.001.100.851.05-0.12-9.84%123616.28%
LIN240719P004150002024-06-13 9:43AM EDT415.001.321.201.45-0.53-28.65%113515.41%
LIN240719P004200002024-06-13 3:11PM EDT420.001.551.802.150.00-550714.92%
LIN240719P004250002024-06-12 3:49PM EDT425.003.482.603.100.00-219114.34%
LIN240719P004300002024-06-12 2:07PM EDT430.004.703.904.400.00-116813.75%
LIN240719P004350002024-06-14 1:51PM EDT435.006.625.706.10-0.68-9.32%6734313.06%
LIN240719P004400002024-06-14 11:29AM EDT440.009.008.008.50+1.20+15.38%25512.68%
LIN240719P004450002024-06-12 10:04AM EDT445.0010.6011.0011.600.00-15912.55%
LIN240719P004500002024-06-14 11:34AM EDT450.0016.0812.6015.40-4.32-21.18%4425712.84%
LIN240719P004550002024-05-29 1:41PM EDT455.0029.6018.2020.300.00-1039815.17%
LIN240719P004600002024-05-01 3:43PM EDT460.0021.7023.9028.500.00-12425.42%
LIN240719P004650002024-04-11 3:46PM EDT465.0020.3029.0032.800.00-21726.44%
LIN240719P004700002024-04-04 3:04PM EDT470.0021.5045.0048.300.00-42151.51%
LIN240719P004750002024-04-09 10:28AM EDT475.0025.5043.3047.500.00-1042.29%
LIN240719P004800002024-05-06 11:57AM EDT480.0053.9042.6047.100.00-2131.69%
LIN240719P004850002024-04-25 3:36PM EDT485.0042.2048.6052.500.00-2034.99%
LIN240719P004900002024-03-14 1:07PM EDT490.0024.8042.2046.500.00-550.00%
LIN240719P005000002024-03-14 12:35PM EDT500.0030.6051.1055.500.00-110.00%