Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 203.80 | 207.30 | 0.00 | - | 1 | 1 | 62.96% |
| LIN241115C00300000 | 2024-05-02 11:13AM EDT | 300.00 | 124.00 | 138.50 | 143.00 | 0.00 | - | - | 2 | 47.78% |
| 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 | 29.09% |
| LIN241115C00395000 | 2024-03-21 10:03AM EDT | 395.00 | 85.40 | 67.00 | 70.70 | 0.00 | - | - | 1 | 43.70% |
| LIN241115C00400000 | 2024-06-03 2:54PM EDT | 400.00 | 46.70 | 49.20 | 52.10 | 0.00 | - | 2 | 14 | 27.88% |
| LIN241115C00405000 | 2024-05-02 11:14AM EDT | 405.00 | 36.02 | 43.90 | 46.40 | 0.00 | - | - | 4 | 25.34% |
| LIN241115C00410000 | 2024-04-10 11:35AM EDT | 410.00 | 61.20 | 41.30 | 43.80 | 0.00 | - | 1 | 1 | 25.91% |
| LIN241115C00415000 | 2024-04-24 2:07PM EDT | 415.00 | 50.25 | 37.10 | 39.30 | 0.00 | - | - | 1 | 24.48% |
| LIN241115C00420000 | 2024-05-20 11:08AM EDT | 420.00 | 33.26 | 34.90 | 38.10 | 0.00 | - | 1 | 10 | 26.08% |
| LIN241115C00430000 | 2024-06-06 11:41AM EDT | 430.00 | 26.15 | 28.40 | 30.60 | 0.00 | - | 1 | 7 | 24.12% |
| LIN241115C00435000 | 2024-06-07 9:49AM EDT | 435.00 | 24.75 | 25.10 | 27.00 | 0.00 | - | 2 | 6 | 23.11% |
| LIN241115C00440000 | 2024-05-09 3:03PM EDT | 440.00 | 21.50 | 19.80 | 21.70 | 0.00 | - | 2 | 2 | 20.49% |
| LIN241115C00445000 | 2024-06-06 3:49PM EDT | 445.00 | 18.50 | 20.10 | 22.50 | 0.00 | - | 1 | 4 | 23.13% |
| LIN241115C00450000 | 2024-06-14 9:31AM EDT | 450.00 | 17.90 | 17.40 | 18.90 | +6.90 | +62.73% | 5 | 17 | 21.74% |
| LIN241115C00455000 | 2024-05-16 3:53PM EDT | 455.00 | 13.80 | 15.30 | 16.70 | 0.00 | - | 2 | 4 | 21.44% |
| LIN241115C00460000 | 2024-06-13 2:36PM EDT | 460.00 | 13.70 | 13.10 | 14.20 | 0.00 | - | 1 | 4 | 20.72% |
| LIN241115C00465000 | 2024-05-30 3:51PM EDT | 465.00 | 9.60 | 10.60 | 13.50 | 0.00 | - | 2 | 4 | 21.54% |
| LIN241115C00470000 | 2024-06-13 3:44PM EDT | 470.00 | 10.60 | 9.60 | 10.50 | 0.00 | - | 1 | 21 | 20.00% |
| LIN241115C00475000 | 2024-06-11 11:45AM EDT | 475.00 | 7.20 | 8.10 | 9.30 | 0.00 | - | 1 | 13 | 20.06% |
| LIN241115C00480000 | 2024-06-14 12:46PM EDT | 480.00 | 7.20 | 6.90 | 7.80 | 0.00 | - | 1 | 60 | 19.66% |
| LIN241115C00485000 | 2024-06-12 3:49PM EDT | 485.00 | 5.50 | 5.60 | 6.50 | 0.00 | - | 13 | 14 | 19.31% |
| LIN241115C00490000 | 2024-06-10 3:09PM EDT | 490.00 | 3.96 | 4.50 | 7.10 | 0.00 | - | - | 5 | 21.12% |
| LIN241115C00500000 | 2024-05-29 9:30AM EDT | 500.00 | 2.50 | 3.00 | 4.20 | 0.00 | - | 1 | 10 | 19.33% |
| LIN241115C00505000 | 2024-05-22 10:47AM EDT | 505.00 | 2.90 | 2.45 | 5.10 | 0.00 | - | - | 1 | 21.58% |
| LIN241115C00510000 | 2024-04-15 3:42PM EDT | 510.00 | 9.60 | 2.00 | 2.70 | 0.00 | - | - | 23 | 18.64% |
| LIN241115C00520000 | 2024-03-12 10:48AM EDT | 520.00 | 16.40 | 7.30 | 8.40 | 0.00 | - | - | 6 | 28.83% |
| LIN241115C00530000 | 2024-05-20 10:16AM EDT | 530.00 | 1.20 | 0.75 | 3.30 | 0.00 | - | 1 | 0 | 23.03% |
| LIN241115C00550000 | 2024-03-14 9:52AM EDT | 550.00 | 9.10 | 3.30 | 4.00 | 0.00 | - | 146 | 145 | 27.45% |
| LIN241115C00580000 | 2024-04-04 9:43AM EDT | 580.00 | 2.35 | 0.00 | 2.40 | 0.00 | - | 2 | 1 | 28.23% |
| LIN241115C00600000 | 2024-05-02 9:57AM EDT | 600.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 30.47% |
| LIN241115C00620000 | 2024-04-08 12:39PM EDT | 620.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 30.25% |
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 | 40.82% |
| LIN241115P00330000 | 2024-05-20 3:43PM EDT | 330.00 | 1.23 | 0.35 | 2.95 | 0.00 | - | - | 1 | 31.43% |
| LIN241115P00340000 | 2024-02-27 3:28PM EDT | 340.00 | 3.09 | 0.00 | 3.80 | 0.00 | - | - | 1 | 30.78% |
| LIN241115P00350000 | 2024-05-23 2:00PM EDT | 350.00 | 1.85 | 1.00 | 3.50 | 0.00 | - | 3 | 8 | 27.42% |
| LIN241115P00355000 | 2024-04-24 9:30AM EDT | 355.00 | 4.06 | 1.70 | 2.20 | 0.00 | - | 3 | 11 | 23.08% |
| LIN241115P00360000 | 2024-06-11 11:47AM EDT | 360.00 | 1.95 | 0.75 | 2.10 | 0.00 | - | 10 | 403 | 21.61% |
| LIN241115P00365000 | 2024-05-30 3:49PM EDT | 365.00 | 2.90 | 0.90 | 2.35 | 0.00 | - | 7 | 233 | 21.01% |
| LIN241115P00370000 | 2024-05-20 12:43PM EDT | 370.00 | 3.25 | 1.05 | 2.80 | 0.00 | - | 2 | 21 | 20.76% |
| LIN241115P00375000 | 2024-04-18 11:20AM EDT | 375.00 | 5.40 | 3.30 | 4.10 | 0.00 | - | - | 20 | 21.90% |
| LIN241115P00380000 | 2024-05-02 1:14PM EDT | 380.00 | 8.30 | 3.10 | 3.90 | 0.00 | - | 4 | 65 | 20.22% |
| LIN241115P00385000 | 2024-04-23 1:41PM EDT | 385.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 511 | 408 | 3.13% |
| LIN241115P00390000 | 2024-06-03 3:36PM EDT | 390.00 | 4.60 | 4.00 | 5.90 | 0.00 | - | 1 | 87 | 20.44% |
| LIN241115P00395000 | 2024-05-16 3:54PM EDT | 395.00 | 7.30 | 4.80 | 6.40 | 0.00 | - | 1 | 17 | 19.63% |
| LIN241115P00400000 | 2024-06-14 10:19AM EDT | 400.00 | 6.14 | 5.60 | 6.70 | +0.71 | +13.08% | 1 | 52 | 18.50% |
| LIN241115P00405000 | 2024-06-11 10:52AM EDT | 405.00 | 8.30 | 6.70 | 7.90 | 0.00 | - | 10 | 140 | 18.36% |
| LIN241115P00410000 | 2024-06-14 11:18AM EDT | 410.00 | 8.70 | 7.80 | 8.90 | +0.90 | +11.54% | 1 | 33 | 17.83% |
| LIN241115P00415000 | 2024-06-14 10:41AM EDT | 415.00 | 10.00 | 9.00 | 10.60 | +1.00 | +11.11% | 26 | 24 | 17.88% |
| LIN241115P00420000 | 2024-05-30 11:01AM EDT | 420.00 | 14.00 | 10.50 | 11.70 | 0.00 | - | 2 | 19 | 17.17% |
| LIN241115P00425000 | 2024-06-05 10:28AM EDT | 425.00 | 13.90 | 11.20 | 13.90 | 0.00 | - | 2 | 123 | 17.35% |
| LIN241115P00430000 | 2024-06-13 3:04PM EDT | 430.00 | 13.00 | 13.80 | 15.00 | 0.00 | - | 3 | 180 | 16.33% |
| LIN241115P00435000 | 2024-06-14 11:12AM EDT | 435.00 | 16.90 | 15.90 | 17.50 | -2.70 | -13.78% | 21 | 9 | 16.41% |
| LIN241115P00440000 | 2024-06-13 3:46PM EDT | 440.00 | 16.80 | 17.10 | 19.50 | 0.00 | - | 1 | 79 | 15.85% |
| LIN241115P00445000 | 2024-05-20 11:34AM EDT | 445.00 | 23.60 | 20.30 | 21.70 | 0.00 | - | 1 | 9 | 15.27% |
| LIN241115P00450000 | 2024-05-21 11:09AM EDT | 450.00 | 24.40 | 22.30 | 24.80 | 0.00 | - | 20 | 87 | 15.30% |
| LIN241115P00455000 | 2024-04-05 1:02PM EDT | 455.00 | 19.90 | 35.70 | 38.20 | 0.00 | - | 1 | 7 | 24.58% |
| 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 | 16.00% |
| LIN241115P00470000 | 2024-05-01 2:42PM EDT | 470.00 | 34.10 | 35.50 | 39.70 | 0.00 | - | 10 | 22 | 16.01% |
| LIN241115P00475000 | 2024-03-14 10:47AM EDT | 475.00 | 25.00 | 36.50 | 39.90 | 0.00 | - | 1 | 2 | 10.90% |
| LIN241115P00485000 | 2024-03-28 12:24PM EDT | 485.00 | 33.10 | 45.50 | 49.20 | 0.00 | - | 43 | 43 | 11.31% |
| 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.