Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241115C00235000 | 2024-06-03 10:05AM EDT | 235.00 | 200.35 | 205.50 | 209.80 | 0.00 | - | 1 | 1 | 65.74% |
| LIN241115C00300000 | 2024-05-02 11:13AM EDT | 300.00 | 124.00 | 138.50 | 143.00 | 0.00 | - | - | 2 | 44.64% |
| LIN241115C00365000 | 2024-04-02 11:59AM EDT | 365.00 | 108.70 | 66.00 | 68.90 | 0.00 | - | - | 1 | 0.00% |
| LIN241115C00370000 | 2024-04-02 2:12PM EDT | 370.00 | 104.10 | 61.80 | 65.00 | 0.00 | - | - | 5 | 0.00% |
| LIN241115C00385000 | 2024-05-02 1:03PM EDT | 385.00 | 51.00 | 59.50 | 63.50 | 0.00 | - | - | 2 | 27.80% |
| LIN241115C00395000 | 2024-03-21 10:03AM EDT | 395.00 | 85.40 | 67.00 | 70.70 | 0.00 | - | - | 1 | 42.89% |
| LIN241115C00400000 | 2024-06-17 2:16PM EDT | 400.00 | 55.20 | 51.50 | 55.80 | 0.00 | - | 8 | 10 | 30.78% |
| LIN241115C00405000 | 2024-05-02 11:14AM EDT | 405.00 | 36.02 | 43.90 | 46.40 | 0.00 | - | - | 4 | 24.36% |
| LIN241115C00410000 | 2024-04-10 11:35AM EDT | 410.00 | 61.20 | 41.30 | 43.80 | 0.00 | - | 1 | 1 | 25.02% |
| LIN241115C00415000 | 2024-04-24 2:07PM EDT | 415.00 | 50.25 | 37.10 | 39.30 | 0.00 | - | - | 1 | 23.64% |
| LIN241115C00420000 | 2024-05-20 11:08AM EDT | 420.00 | 33.26 | 36.10 | 39.40 | 0.00 | - | 1 | 10 | 26.56% |
| LIN241115C00430000 | 2024-06-06 11:41AM EDT | 430.00 | 26.15 | 29.40 | 33.60 | 0.00 | - | 1 | 7 | 26.19% |
| LIN241115C00435000 | 2024-06-07 9:49AM EDT | 435.00 | 24.75 | 27.40 | 30.40 | 0.00 | - | 2 | 6 | 25.55% |
| LIN241115C00440000 | 2024-05-09 3:03PM EDT | 440.00 | 21.50 | 19.80 | 21.70 | 0.00 | - | 2 | 2 | 19.92% |
| LIN241115C00445000 | 2024-06-06 3:49PM EDT | 445.00 | 18.50 | 21.50 | 24.60 | 0.00 | - | 1 | 4 | 24.48% |
| LIN241115C00450000 | 2024-06-14 9:31AM EDT | 450.00 | 17.90 | 18.00 | 21.30 | 0.00 | - | 5 | 22 | 23.40% |
| LIN241115C00455000 | 2024-05-16 3:53PM EDT | 455.00 | 13.80 | 15.30 | 16.70 | 0.00 | - | 2 | 4 | 21.00% |
| LIN241115C00460000 | 2024-06-13 2:36PM EDT | 460.00 | 13.70 | 14.30 | 17.30 | 0.00 | - | 1 | 4 | 23.17% |
| LIN241115C00465000 | 2024-05-30 3:51PM EDT | 465.00 | 9.60 | 11.60 | 14.70 | 0.00 | - | 2 | 4 | 22.29% |
| LIN241115C00470000 | 2024-06-13 3:44PM EDT | 470.00 | 10.60 | 10.40 | 13.40 | 0.00 | - | 1 | 21 | 22.49% |
| LIN241115C00475000 | 2024-06-11 11:45AM EDT | 475.00 | 7.20 | 8.80 | 11.70 | 0.00 | - | 1 | 13 | 22.19% |
| LIN241115C00480000 | 2024-06-17 10:49AM EDT | 480.00 | 7.20 | 7.50 | 9.80 | 0.00 | - | 1 | 60 | 21.52% |
| LIN241115C00485000 | 2024-06-12 3:49PM EDT | 485.00 | 5.50 | 6.00 | 9.00 | 0.00 | - | 13 | 14 | 21.87% |
| LIN241115C00490000 | 2024-06-10 3:09PM EDT | 490.00 | 3.96 | 5.00 | 7.60 | 0.00 | - | - | 5 | 21.43% |
| LIN241115C00500000 | 2024-05-29 9:30AM EDT | 500.00 | 2.50 | 2.95 | 6.10 | 0.00 | - | 1 | 10 | 21.72% |
| LIN241115C00505000 | 2024-05-22 10:47AM EDT | 505.00 | 2.90 | 2.25 | 4.90 | 0.00 | - | - | 1 | 21.07% |
| LIN241115C00510000 | 2024-04-15 3:42PM EDT | 510.00 | 9.60 | 2.00 | 2.70 | 0.00 | - | - | 23 | 18.44% |
| LIN241115C00520000 | 2024-03-12 10:48AM EDT | 520.00 | 16.40 | 7.30 | 8.40 | 0.00 | - | - | 6 | 28.63% |
| LIN241115C00530000 | 2024-05-20 10:16AM EDT | 530.00 | 1.20 | 0.95 | 2.45 | 0.00 | - | 1 | 0 | 21.17% |
| LIN241115C00550000 | 2024-03-14 9:52AM EDT | 550.00 | 9.10 | 3.30 | 4.00 | 0.00 | - | 146 | 145 | 27.30% |
| LIN241115C00580000 | 2024-04-04 9:43AM EDT | 580.00 | 2.35 | 0.00 | 2.40 | 0.00 | - | 2 | 1 | 28.13% |
| LIN241115C00600000 | 2024-05-02 9:57AM EDT | 600.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 30.39% |
| LIN241115C00620000 | 2024-04-08 12:39PM EDT | 620.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 30.19% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241115P00295000 | 2024-05-14 12:57PM EDT | 295.00 | 0.55 | 0.05 | 2.85 | 0.00 | - | - | 1 | 41.36% |
| LIN241115P00330000 | 2024-05-20 3:43PM EDT | 330.00 | 1.23 | 0.45 | 1.90 | 0.00 | - | - | 1 | 28.80% |
| LIN241115P00340000 | 2024-02-27 3:28PM EDT | 340.00 | 3.09 | 0.00 | 3.80 | 0.00 | - | - | 1 | 31.29% |
| LIN241115P00350000 | 2024-05-23 2:00PM EDT | 350.00 | 1.85 | 0.75 | 2.60 | 0.00 | - | 3 | 8 | 25.79% |
| LIN241115P00355000 | 2024-04-24 9:30AM EDT | 355.00 | 4.06 | 1.70 | 2.20 | 0.00 | - | 3 | 11 | 23.52% |
| LIN241115P00360000 | 2024-06-11 11:47AM EDT | 360.00 | 1.95 | 1.00 | 3.10 | 0.00 | - | 10 | 403 | 24.40% |
| LIN241115P00365000 | 2024-06-17 10:42AM EDT | 365.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 6.25% |
| LIN241115P00370000 | 2024-06-17 11:02AM EDT | 370.00 | 2.80 | 2.00 | 0.00 | 0.00 | - | 14 | 35 | 6.25% |
| LIN241115P00375000 | 2024-06-17 10:38AM EDT | 375.00 | 3.40 | 2.45 | 4.60 | 0.00 | - | 6 | 26 | 23.23% |
| LIN241115P00380000 | 2024-05-02 1:14PM EDT | 380.00 | 8.30 | 3.10 | 3.90 | 0.00 | - | 4 | 65 | 20.69% |
| LIN241115P00385000 | 2024-04-23 1:41PM EDT | 385.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 511 | 408 | 3.13% |
| LIN241115P00390000 | 2024-06-17 10:38AM EDT | 390.00 | 5.20 | 3.80 | 6.20 | 0.00 | - | 19 | 97 | 21.36% |
| LIN241115P00395000 | 2024-06-17 10:44AM EDT | 395.00 | 5.90 | 4.20 | 6.90 | 0.00 | - | 42 | 57 | 20.79% |
| LIN241115P00400000 | 2024-06-17 11:01AM EDT | 400.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 38 | 90 | 3.13% |
| LIN241115P00405000 | 2024-06-17 10:33AM EDT | 405.00 | 7.60 | 5.50 | 8.80 | 0.00 | - | 7 | 144 | 19.92% |
| LIN241115P00410000 | 2024-06-17 10:49AM EDT | 410.00 | 8.70 | 7.10 | 9.90 | 0.00 | - | 12 | 44 | 19.47% |
| LIN241115P00415000 | 2024-06-17 10:38AM EDT | 415.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 1.56% |
| LIN241115P00420000 | 2024-06-17 10:52AM EDT | 420.00 | 11.50 | 9.70 | 12.30 | 0.00 | - | 21 | 38 | 18.38% |
| LIN241115P00425000 | 2024-06-05 10:28AM EDT | 425.00 | 13.90 | 10.60 | 13.80 | 0.00 | - | 2 | 123 | 17.91% |
| LIN241115P00430000 | 2024-06-17 10:38AM EDT | 430.00 | 15.40 | 12.20 | 15.40 | 0.00 | - | 2 | 180 | 17.39% |
| LIN241115P00435000 | 2024-06-14 11:12AM EDT | 435.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 0.39% |
| LIN241115P00440000 | 2024-06-17 10:34AM EDT | 440.00 | 18.80 | 16.10 | 19.30 | 0.00 | - | 4 | 83 | 16.47% |
| LIN241115P00445000 | 2024-05-20 11:34AM EDT | 445.00 | 23.60 | 18.30 | 21.50 | 0.00 | - | 1 | 9 | 15.95% |
| LIN241115P00450000 | 2024-05-21 11:09AM EDT | 450.00 | 24.40 | 21.50 | 24.80 | 0.00 | - | 20 | 87 | 16.23% |
| LIN241115P00455000 | 2024-04-05 1:02PM EDT | 455.00 | 19.90 | 35.70 | 38.20 | 0.00 | - | 1 | 7 | 25.52% |
| LIN241115P00460000 | 2024-04-23 11:47AM EDT | 460.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 206 | 201 | 0.00% |
| LIN241115P00465000 | 2024-03-27 2:15PM EDT | 465.00 | 22.60 | 32.70 | 35.90 | 0.00 | - | 3 | 3 | 17.20% |
| LIN241115P00470000 | 2024-05-01 2:42PM EDT | 470.00 | 34.10 | 35.50 | 39.70 | 0.00 | - | 10 | 22 | 17.32% |
| LIN241115P00475000 | 2024-03-14 10:47AM EDT | 475.00 | 25.00 | 36.50 | 39.90 | 0.00 | - | 1 | 2 | 12.95% |
| LIN241115P00485000 | 2024-03-28 12:24PM EDT | 485.00 | 33.10 | 45.50 | 49.20 | 0.00 | - | 43 | 43 | 13.96% |
| LIN241115P00490000 | 2024-03-18 2:46PM EDT | 490.00 | 34.50 | 47.70 | 49.90 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.