Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240920C00360000 | 2024-05-02 11:24AM EDT | 360.00 | 64.41 | 78.00 | 82.50 | 0.00 | - | - | 4 | 35.65% |
| LIN240920C00390000 | 2024-04-17 11:20AM EDT | 390.00 | 66.80 | 49.60 | 51.50 | 0.00 | - | - | 6 | 23.14% |
| LIN240920C00400000 | 2024-06-03 2:14PM EDT | 400.00 | 40.80 | 44.50 | 46.50 | 0.00 | - | 5 | 5 | 27.26% |
| LIN240920C00410000 | 2024-05-16 9:57AM EDT | 410.00 | 33.00 | 36.10 | 37.70 | 0.00 | - | 1 | 1 | 24.69% |
| LIN240920C00420000 | 2024-06-13 2:53PM EDT | 420.00 | 29.77 | 28.70 | 30.10 | 0.00 | - | 15 | 31 | 23.18% |
| LIN240920C00430000 | 2024-06-03 2:13PM EDT | 430.00 | 19.70 | 21.90 | 23.40 | 0.00 | - | 60 | 102 | 22.03% |
| LIN240920C00440000 | 2024-06-13 3:55PM EDT | 440.00 | 18.53 | 16.30 | 17.00 | 0.00 | - | 7 | 54 | 20.40% |
| LIN240920C00450000 | 2024-06-13 3:58PM EDT | 450.00 | 13.00 | 11.70 | 12.80 | 0.00 | - | 2 | 467 | 20.30% |
| LIN240920C00460000 | 2024-06-13 3:38PM EDT | 460.00 | 8.50 | 7.80 | 8.50 | 0.00 | - | 6 | 132 | 19.09% |
| LIN240920C00470000 | 2024-06-14 3:22PM EDT | 470.00 | 5.40 | 4.90 | 5.80 | +0.50 | +10.20% | 1 | 112 | 18.79% |
| LIN240920C00480000 | 2024-06-12 9:35AM EDT | 480.00 | 3.24 | 3.20 | 3.70 | 0.00 | - | 1 | 85 | 18.34% |
| LIN240920C00490000 | 2024-05-01 3:19PM EDT | 490.00 | 8.40 | 2.00 | 3.80 | 0.00 | - | 1 | 18 | 21.02% |
| LIN240920C00500000 | 2024-06-11 1:58PM EDT | 500.00 | 1.24 | 0.60 | 2.90 | 0.00 | - | 3 | 13 | 21.58% |
| LIN240920C00510000 | 2024-06-05 10:22AM EDT | 510.00 | 2.50 | 0.70 | 3.10 | 0.00 | - | 1 | 7 | 24.20% |
| LIN240920C00520000 | 2024-06-07 11:51AM EDT | 520.00 | 0.70 | 0.25 | 2.75 | 0.00 | - | 1 | 46 | 25.47% |
| LIN240920C00570000 | 2024-04-10 2:56PM EDT | 570.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | 1 | 679 | 34.24% |
| LIN240920C00580000 | 2024-04-05 1:35PM EDT | 580.00 | 1.36 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 31.82% |
| LIN240920C00590000 | 2024-03-21 12:16PM EDT | 590.00 | 1.10 | 0.10 | 1.50 | 0.00 | - | - | 1 | 33.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240920P00310000 | 2024-05-14 12:51PM EDT | 310.00 | 0.33 | 0.05 | 2.80 | 0.00 | - | - | 1 | 45.52% |
| LIN240920P00340000 | 2024-05-02 9:43AM EDT | 340.00 | 2.00 | 0.30 | 2.80 | 0.00 | - | - | 1 | 35.49% |
| LIN240920P00350000 | 2024-05-02 11:12AM EDT | 350.00 | 2.45 | 0.40 | 1.65 | 0.00 | - | - | 18 | 28.39% |
| LIN240920P00360000 | 2024-06-05 1:29PM EDT | 360.00 | 1.25 | 0.40 | 3.10 | 0.00 | - | 1 | 5 | 29.90% |
| LIN240920P00370000 | 2024-05-24 12:57PM EDT | 370.00 | 1.45 | 0.80 | 1.70 | 0.00 | - | 100 | 100 | 22.77% |
| LIN240920P00380000 | 2024-05-13 3:11PM EDT | 380.00 | 2.35 | 1.15 | 3.00 | 0.00 | - | 2 | 20 | 23.28% |
| LIN240920P00390000 | 2024-06-03 12:38PM EDT | 390.00 | 3.20 | 2.20 | 2.90 | 0.00 | - | 1 | 19 | 19.89% |
| LIN240920P00400000 | 2024-06-14 10:25AM EDT | 400.00 | 3.60 | 3.20 | 4.00 | 0.00 | - | 1 | 24 | 18.74% |
| LIN240920P00410000 | 2024-06-13 12:51PM EDT | 410.00 | 5.00 | 4.80 | 5.70 | 0.00 | - | 3 | 76 | 17.85% |
| LIN240920P00420000 | 2024-06-14 10:35AM EDT | 420.00 | 7.80 | 7.00 | 7.90 | +1.30 | +20.00% | 3 | 720 | 16.79% |
| LIN240920P00430000 | 2024-06-14 10:59AM EDT | 430.00 | 10.80 | 10.30 | 11.30 | +1.40 | +14.89% | 3 | 121 | 16.21% |
| LIN240920P00440000 | 2024-06-13 2:12PM EDT | 440.00 | 15.00 | 14.50 | 15.50 | +1.30 | +9.49% | 3 | 95 | 15.37% |
| LIN240920P00450000 | 2024-06-12 3:19PM EDT | 450.00 | 20.20 | 19.80 | 20.80 | 0.00 | - | 1 | 172 | 14.48% |
| LIN240920P00460000 | 2024-04-22 3:53PM EDT | 460.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LIN240920P00470000 | 2024-04-12 10:36AM EDT | 470.00 | 31.60 | 36.40 | 38.00 | 0.00 | - | 1 | 54 | 17.59% |
| LIN240920P00480000 | 2024-04-05 12:58PM EDT | 480.00 | 27.50 | 54.60 | 58.60 | 0.00 | - | 1 | 1 | 34.54% |
© 2024 Yahoo. All rights reserved.