Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117C00135000 | 2024-04-29 2:31PM EDT | 135.00 | 310.35 | 289.50 | 294.30 | 0.00 | - | 1 | 1 | 0.00% |
| LIN250117C00210000 | 2024-04-26 10:57AM EDT | 210.00 | 238.32 | 226.60 | 230.70 | 0.00 | - | 2 | 2 | 52.54% |
| LIN250117C00240000 | 2024-03-12 11:05AM EDT | 240.00 | 237.90 | 214.00 | 218.40 | 0.00 | - | 1 | 0 | 83.62% |
| LIN250117C00250000 | 2023-02-10 1:36PM EDT | 250.00 | 106.90 | 113.50 | 118.00 | 0.00 | - | 5 | 5 | 0.00% |
| LIN250117C00260000 | 2024-05-31 11:33AM EDT | 260.00 | 173.00 | 180.50 | 184.80 | 0.00 | - | 1 | 0 | 50.96% |
| LIN250117C00280000 | 2024-04-25 10:03AM EDT | 280.00 | 168.50 | 159.50 | 163.70 | 0.00 | - | 6 | 3 | 47.20% |
| LIN250117C00290000 | 2023-07-12 12:05PM EDT | 290.00 | 107.00 | 114.50 | 116.50 | 0.00 | - | 20 | 20 | 0.00% |
| LIN250117C00300000 | 2024-05-03 1:05PM EDT | 300.00 | 132.80 | 140.50 | 145.40 | 0.00 | - | 4 | 160 | 44.37% |
| LIN250117C00310000 | 2023-11-21 4:31PM EDT | 310.00 | 120.30 | 115.50 | 118.00 | 0.00 | - | 2 | 7 | 0.00% |
| LIN250117C00320000 | 2024-02-13 1:48PM EDT | 320.00 | 110.40 | 164.50 | 169.00 | 0.00 | - | 2 | 21 | 85.78% |
| LIN250117C00330000 | 2024-02-21 2:38PM EDT | 330.00 | 123.20 | 147.50 | 152.50 | 0.00 | - | 1 | 14 | 74.53% |
| LIN250117C00335000 | 2024-06-11 2:16PM EDT | 335.00 | 109.40 | 109.50 | 112.90 | 0.00 | - | - | 1 | 37.85% |
| LIN250117C00340000 | 2024-03-27 9:36AM EDT | 340.00 | 141.90 | 116.00 | 119.60 | 0.00 | - | 1 | 26 | 49.80% |
| LIN250117C00350000 | 2024-05-07 12:32PM EDT | 350.00 | 93.29 | 93.70 | 97.50 | 0.00 | - | 1 | 42 | 33.08% |
| LIN250117C00355000 | 2024-06-11 2:16PM EDT | 355.00 | 91.00 | 91.20 | 94.70 | 0.00 | - | - | 2 | 34.25% |
| LIN250117C00360000 | 2024-05-20 10:25AM EDT | 360.00 | 84.90 | 87.20 | 90.30 | 0.00 | - | 11 | 178 | 33.46% |
| LIN250117C00370000 | 2024-06-07 9:49AM EDT | 370.00 | 78.55 | 78.00 | 81.50 | 0.00 | - | 1 | 91 | 31.78% |
| LIN250117C00380000 | 2024-06-12 2:02PM EDT | 380.00 | 71.00 | 69.50 | 72.60 | 0.00 | - | 2 | 46 | 29.89% |
| LIN250117C00390000 | 2024-03-14 1:27PM EDT | 390.00 | 104.35 | 77.10 | 80.80 | 0.00 | - | 1 | 74 | 42.78% |
| LIN250117C00400000 | 2024-06-11 3:23PM EDT | 400.00 | 53.80 | 53.80 | 57.00 | 0.00 | - | 1 | 404 | 27.64% |
| LIN250117C00410000 | 2024-06-13 9:35AM EDT | 410.00 | 44.35 | 46.00 | 49.60 | 0.00 | - | 1 | 132 | 26.50% |
| LIN250117C00415000 | 2024-06-13 12:31PM EDT | 415.00 | 43.00 | 43.20 | 46.00 | 0.00 | - | 3 | 11 | 25.91% |
| LIN250117C00420000 | 2024-06-12 2:56PM EDT | 420.00 | 40.47 | 39.60 | 42.60 | 0.00 | - | 2 | 186 | 25.41% |
| LIN250117C00430000 | 2024-05-30 9:30AM EDT | 430.00 | 28.01 | 33.30 | 36.10 | 0.00 | - | 5 | 183 | 24.41% |
| LIN250117C00435000 | 2024-06-12 1:39PM EDT | 435.00 | 32.20 | 29.80 | 33.10 | 0.00 | - | 1 | 6 | 23.97% |
| LIN250117C00440000 | 2024-06-13 9:35AM EDT | 440.00 | 25.57 | 28.20 | 29.70 | 0.00 | - | 1 | 318 | 23.15% |
| LIN250117C00445000 | 2024-06-11 11:45AM EDT | 445.00 | 23.70 | 25.30 | 27.00 | 0.00 | - | 1 | 2 | 22.77% |
| LIN250117C00450000 | 2024-06-14 11:37AM EDT | 450.00 | 22.20 | 23.20 | 24.10 | -2.20 | -9.02% | 165 | 1,529 | 22.14% |
| LIN250117C00455000 | 2024-06-14 12:38PM EDT | 455.00 | 21.00 | 20.60 | 22.10 | +2.00 | +10.53% | 20 | 66 | 22.09% |
| LIN250117C00460000 | 2024-06-11 3:20PM EDT | 460.00 | 17.80 | 18.50 | 20.00 | 0.00 | - | 258 | 521 | 21.87% |
| LIN250117C00465000 | 2024-06-13 2:24PM EDT | 465.00 | 16.80 | 16.00 | 17.10 | 0.00 | - | 1 | 22 | 20.92% |
| LIN250117C00470000 | 2024-06-07 2:18PM EDT | 470.00 | 13.50 | 13.50 | 16.30 | 0.00 | - | 1 | 323 | 21.51% |
| LIN250117C00475000 | 2024-06-13 12:03PM EDT | 475.00 | 11.60 | 12.50 | 14.70 | 0.00 | - | 55 | 79 | 21.39% |
| LIN250117C00480000 | 2024-06-14 3:22PM EDT | 480.00 | 11.00 | 10.90 | 11.70 | -0.50 | -4.35% | 176 | 366 | 19.98% |
| LIN250117C00485000 | 2024-06-10 11:13AM EDT | 485.00 | 8.40 | 9.40 | 10.40 | 0.00 | - | 6 | 13 | 19.87% |
| LIN250117C00490000 | 2024-06-12 1:39PM EDT | 490.00 | 8.70 | 7.70 | 10.20 | 0.00 | - | 1 | 154 | 20.68% |
| LIN250117C00500000 | 2024-06-14 10:31AM EDT | 500.00 | 6.05 | 6.10 | 6.90 | -0.45 | -6.92% | 2 | 250 | 19.29% |
| LIN250117C00520000 | 2024-05-10 11:08AM EDT | 520.00 | 4.30 | 2.60 | 3.10 | 0.00 | - | 1 | 60 | 17.67% |
| LIN250117C00540000 | 2024-06-04 11:30AM EDT | 540.00 | 1.56 | 1.35 | 4.00 | 0.00 | - | 1 | 85 | 21.74% |
| LIN250117C00560000 | 2024-05-28 3:51PM EDT | 560.00 | 1.10 | 0.35 | 3.20 | 0.00 | - | 1 | 10 | 22.97% |
| LIN250117C00580000 | 2024-05-29 9:36AM EDT | 580.00 | 0.88 | 0.25 | 2.75 | 0.00 | - | 1 | 14 | 24.43% |
| LIN250117C00600000 | 2024-05-02 9:36AM EDT | 600.00 | 0.63 | 0.05 | 2.50 | 0.00 | - | 2 | 8 | 26.04% |
| LIN250117C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 0.90 | 0.05 | 2.75 | 0.00 | - | 3 | 10 | 28.62% |
| LIN250117C00700000 | 2024-03-19 3:16PM EDT | 700.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 32.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117P00135000 | 2024-03-15 3:01PM EDT | 135.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 61.72% |
| LIN250117P00140000 | 2024-01-02 12:33PM EDT | 140.00 | 0.98 | 0.00 | 0.85 | 0.00 | - | 2 | 60 | 63.97% |
| LIN250117P00145000 | 2024-01-05 11:19AM EDT | 145.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | 19 | 64 | 81.93% |
| LIN250117P00150000 | 2024-01-17 3:17PM EDT | 150.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 10 | 43 | 60.72% |
| LIN250117P00155000 | 2023-09-21 3:01PM EDT | 155.00 | 0.94 | 0.30 | 5.00 | 0.00 | - | 4 | 37 | 78.21% |
| LIN250117P00160000 | 2023-09-21 3:03PM EDT | 160.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 2 | 45 | 75.16% |
| LIN250117P00165000 | 2024-03-18 10:37AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 41 | 59.72% |
| LIN250117P00170000 | 2024-03-14 3:27PM EDT | 170.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 40 | 31 | 58.28% |
| LIN250117P00175000 | 2023-09-18 3:29PM EDT | 175.00 | 0.98 | 0.10 | 5.00 | 0.00 | - | 10 | 27 | 69.30% |
| LIN250117P00180000 | 2023-09-20 12:19PM EDT | 180.00 | 1.20 | 0.60 | 5.00 | 0.00 | - | 6 | 19 | 68.62% |
| LIN250117P00185000 | 2023-09-20 12:21PM EDT | 185.00 | 1.28 | 0.85 | 5.00 | 0.00 | - | 2 | 27 | 67.30% |
| LIN250117P00190000 | 2024-02-12 3:26PM EDT | 190.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 9 | 25 | 57.06% |
| LIN250117P00195000 | 2023-09-15 2:21PM EDT | 195.00 | 1.39 | 0.75 | 5.00 | 0.00 | - | 28 | 14 | 63.39% |
| LIN250117P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| LIN250117P00210000 | 2024-03-20 10:12AM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 20 | 59 | 51.45% |
| LIN250117P00220000 | 2024-03-19 3:21PM EDT | 220.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 190 | 106 | 48.24% |
| LIN250117P00230000 | 2023-09-15 1:03PM EDT | 230.00 | 2.77 | 1.10 | 5.90 | 0.00 | - | - | 0 | 54.13% |
| LIN250117P00240000 | 2023-09-15 1:23PM EDT | 240.00 | 3.37 | 3.90 | 5.80 | 0.00 | - | 2 | 2 | 55.10% |
| LIN250117P00250000 | 2024-04-22 3:36PM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LIN250117P00260000 | 2024-05-02 11:35AM EDT | 260.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 43 | 48.29% |
| LIN250117P00270000 | 2024-04-05 10:38AM EDT | 270.00 | 1.00 | 0.40 | 2.65 | 0.00 | - | 16 | 116 | 39.92% |
| LIN250117P00280000 | 2024-06-11 9:48AM EDT | 280.00 | 0.80 | 0.25 | 2.75 | 0.00 | - | 7 | 71 | 37.69% |
| LIN250117P00290000 | 2024-03-07 12:27PM EDT | 290.00 | 1.91 | 0.55 | 2.90 | 0.00 | - | 20 | 176 | 35.64% |
| LIN250117P00300000 | 2024-06-07 11:15AM EDT | 300.00 | 1.00 | 0.35 | 3.00 | 0.00 | - | 1 | 272 | 33.48% |
| LIN250117P00310000 | 2024-05-03 3:47PM EDT | 310.00 | 1.75 | 0.60 | 2.10 | 0.00 | - | 1 | 82 | 28.67% |
| LIN250117P00320000 | 2024-05-10 9:56AM EDT | 320.00 | 1.70 | 1.00 | 2.15 | 0.00 | - | 180 | 335 | 26.62% |
| LIN250117P00330000 | 2024-05-31 3:03PM EDT | 330.00 | 2.15 | 0.70 | 3.00 | 0.00 | - | 30 | 104 | 26.50% |
| LIN250117P00340000 | 2024-06-06 1:01PM EDT | 340.00 | 2.20 | 1.65 | 4.30 | 0.00 | - | 1 | 234 | 26.76% |
| LIN250117P00345000 | 2024-05-21 2:47PM EDT | 345.00 | 3.20 | 0.95 | 3.70 | 0.00 | - | - | 1 | 24.52% |
| LIN250117P00350000 | 2024-06-06 1:40PM EDT | 350.00 | 3.00 | 1.05 | 4.80 | 0.00 | - | 2 | 233 | 25.24% |
| LIN250117P00355000 | 2024-06-03 3:47PM EDT | 355.00 | 3.20 | 1.25 | 4.10 | 0.00 | - | 1 | 9 | 22.93% |
| LIN250117P00360000 | 2024-06-03 12:35PM EDT | 360.00 | 3.96 | 2.75 | 4.90 | 0.00 | - | 3 | 567 | 23.02% |
| LIN250117P00365000 | 2024-05-20 2:40PM EDT | 365.00 | 5.10 | 3.10 | 5.90 | 0.00 | - | - | 4 | 23.24% |
| LIN250117P00370000 | 2024-06-10 3:53PM EDT | 370.00 | 4.50 | 3.50 | 6.50 | 0.00 | - | 1 | 409 | 22.80% |
| LIN250117P00380000 | 2024-06-07 3:30PM EDT | 380.00 | 5.30 | 4.90 | 6.40 | 0.00 | - | 1 | 475 | 20.20% |
| LIN250117P00385000 | 2024-06-06 10:09AM EDT | 385.00 | 6.30 | 5.70 | 8.10 | 0.00 | - | 5 | 19 | 20.87% |
| LIN250117P00390000 | 2024-06-06 11:44AM EDT | 390.00 | 7.40 | 6.40 | 8.50 | 0.00 | - | 2 | 349 | 19.98% |
| LIN250117P00395000 | 2024-06-07 1:34PM EDT | 395.00 | 7.30 | 7.30 | 10.20 | 0.00 | - | 3 | 84 | 20.33% |
| LIN250117P00400000 | 2024-06-07 10:16AM EDT | 400.00 | 8.20 | 8.60 | 10.40 | 0.00 | - | 1 | 765 | 19.13% |
| LIN250117P00405000 | 2024-06-14 3:22PM EDT | 405.00 | 9.89 | 9.70 | 10.90 | -0.01 | -0.10% | 13 | 82 | 18.18% |
| LIN250117P00410000 | 2024-06-12 1:14PM EDT | 410.00 | 10.30 | 10.90 | 12.00 | 0.00 | - | 59 | 557 | 17.69% |
| LIN250117P00415000 | 2024-06-13 3:05PM EDT | 415.00 | 11.50 | 12.20 | 13.60 | 0.00 | - | 4 | 59 | 17.52% |
| LIN250117P00420000 | 2024-06-11 11:40AM EDT | 420.00 | 15.40 | 13.60 | 15.60 | 0.00 | - | 6 | 305 | 17.54% |
| LIN250117P00425000 | 2024-06-11 2:16PM EDT | 425.00 | 16.20 | 14.80 | 18.00 | 0.00 | - | 6 | 12 | 17.75% |
| LIN250117P00430000 | 2024-06-13 2:16PM EDT | 430.00 | 16.40 | 17.30 | 18.30 | 0.00 | - | 18 | 195 | 16.22% |
| LIN250117P00435000 | 2024-06-13 12:06PM EDT | 435.00 | 19.50 | 19.10 | 19.90 | 0.00 | - | 10 | 93 | 15.57% |
| LIN250117P00440000 | 2024-06-12 1:56PM EDT | 440.00 | 20.80 | 21.20 | 23.00 | 0.00 | - | 1 | 169 | 15.92% |
| LIN250117P00445000 | 2024-06-14 12:38PM EDT | 445.00 | 23.90 | 22.50 | 25.10 | +1.40 | +6.22% | 20 | 11 | 15.38% |
| LIN250117P00450000 | 2024-06-13 12:31PM EDT | 450.00 | 26.40 | 25.80 | 27.40 | 0.00 | - | 1 | 291 | 14.84% |
| LIN250117P00455000 | 2024-06-11 3:23PM EDT | 455.00 | 29.50 | 26.80 | 30.80 | 0.00 | - | - | 10 | 14.98% |
| LIN250117P00460000 | 2024-06-11 11:29AM EDT | 460.00 | 34.40 | 30.90 | 33.70 | 0.00 | - | 6 | 134 | 14.60% |
| LIN250117P00470000 | 2024-03-19 11:29AM EDT | 470.00 | 27.70 | 37.00 | 41.00 | 0.00 | - | 2 | 35 | 14.62% |
| LIN250117P00480000 | 2024-04-10 11:43AM EDT | 480.00 | 41.20 | 47.50 | 49.60 | 0.00 | - | 3 | 9 | 15.35% |
| LIN250117P00490000 | 2024-04-11 12:12PM EDT | 490.00 | 46.30 | 54.80 | 57.90 | 0.00 | - | 1 | 2 | 15.39% |
| LIN250117P00500000 | 2023-01-18 11:00AM EDT | 500.00 | 167.50 | 177.00 | 181.50 | 0.00 | - | - | 0 | 103.89% |
| LIN250117P00540000 | 2023-05-25 11:32AM EDT | 540.00 | 183.00 | 167.00 | 172.00 | 0.00 | - | - | 0 | 74.79% |
© 2024 Yahoo. All rights reserved.