Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250620C00340000 | 2024-05-02 2:13PM EDT | 340.00 | 102.90 | 111.00 | 116.00 | 0.00 | - | - | 1 | 35.40% |
| LIN250620C00350000 | 2024-01-18 1:00PM EDT | 350.00 | 85.95 | 106.00 | 109.50 | 0.00 | - | 2 | 2 | 35.61% |
| LIN250620C00400000 | 2024-05-30 12:03PM EDT | 400.00 | 62.10 | 64.50 | 69.00 | 0.00 | - | 1 | 3 | 28.86% |
| LIN250620C00410000 | 2024-05-02 12:48PM EDT | 410.00 | 52.30 | 57.50 | 61.50 | 0.00 | - | 38 | 41 | 27.60% |
| LIN250620C00420000 | 2024-05-10 3:38PM EDT | 420.00 | 53.92 | 51.00 | 55.50 | 0.00 | - | 5 | 8 | 27.09% |
| LIN250620C00430000 | 2024-05-21 9:45AM EDT | 430.00 | 46.51 | 45.00 | 49.20 | 0.00 | - | 1 | 13 | 26.23% |
| LIN250620C00440000 | 2024-05-20 1:11PM EDT | 440.00 | 41.20 | 39.60 | 44.00 | 0.00 | - | 2 | 6 | 25.83% |
| LIN250620C00450000 | 2024-05-20 1:11PM EDT | 450.00 | 35.90 | 33.60 | 38.40 | 0.00 | - | 3 | 61 | 25.02% |
| LIN250620C00460000 | 2024-05-29 11:53AM EDT | 460.00 | 29.30 | 29.50 | 33.00 | 0.00 | - | 50 | 62 | 24.13% |
| LIN250620C00470000 | 2024-05-16 11:14AM EDT | 470.00 | 25.74 | 25.00 | 28.30 | 0.00 | - | 1 | 58 | 23.44% |
| LIN250620C00480000 | 2024-05-16 3:53PM EDT | 480.00 | 21.18 | 21.00 | 25.50 | 0.00 | - | 1 | 24 | 23.65% |
| LIN250620C00490000 | 2024-05-09 12:31PM EDT | 490.00 | 17.80 | 17.50 | 21.00 | 0.00 | - | 1 | 10 | 22.66% |
| LIN250620C00500000 | 2024-04-23 1:36PM EDT | 500.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 3.13% |
| LIN250620C00510000 | 2024-05-24 9:38AM EDT | 510.00 | 14.00 | 11.80 | 15.00 | 0.00 | - | 2 | 104 | 21.86% |
| LIN250620C00520000 | 2024-05-16 1:46PM EDT | 520.00 | 10.33 | 9.60 | 13.00 | 0.00 | - | 20 | 248 | 21.83% |
| LIN250620C00530000 | 2024-05-23 1:02PM EDT | 530.00 | 9.30 | 7.90 | 11.20 | 0.00 | - | 4 | 330 | 21.78% |
| LIN250620C00540000 | 2024-05-23 1:02PM EDT | 540.00 | 7.60 | 6.30 | 9.10 | 0.00 | - | 4 | 110 | 21.30% |
| LIN250620C00550000 | 2024-05-23 1:02PM EDT | 550.00 | 6.20 | 5.10 | 7.80 | 0.00 | - | 12 | 49 | 21.28% |
| LIN250620C00560000 | 2024-05-23 1:02PM EDT | 560.00 | 5.10 | 4.00 | 7.00 | 0.00 | - | 6 | 51 | 21.59% |
| LIN250620C00590000 | 2024-05-30 10:09AM EDT | 590.00 | 3.82 | 1.85 | 4.20 | 0.00 | - | 1 | 81 | 21.34% |
| LIN250620C00600000 | 2024-05-02 9:30AM EDT | 600.00 | 4.75 | 0.80 | 5.00 | 0.00 | - | 2 | 4 | 23.18% |
| LIN250620C00620000 | 2024-03-12 10:41AM EDT | 620.00 | 7.90 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 24.71% |
| LIN250620C00660000 | 2024-05-30 10:09AM EDT | 660.00 | 1.20 | 0.00 | 1.60 | 0.00 | - | 2 | 93 | 22.10% |
| LIN250620C00700000 | 2024-04-19 10:11AM EDT | 700.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 30.27% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250620P00270000 | 2024-02-01 12:39PM EDT | 270.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 34.65% |
| LIN250620P00280000 | 2024-02-06 1:07PM EDT | 280.00 | 3.64 | 0.60 | 5.50 | 0.00 | - | 1 | 75 | 33.34% |
| LIN250620P00290000 | 2024-05-24 10:11AM EDT | 290.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 10 | 185 | 30.43% |
| LIN250620P00300000 | 2024-05-24 10:11AM EDT | 300.00 | 3.41 | 0.50 | 5.50 | 0.00 | - | 10 | 12 | 29.17% |
| LIN250620P00310000 | 2024-02-12 11:17AM EDT | 310.00 | 6.30 | 3.80 | 6.00 | 0.00 | - | 41 | 101 | 27.86% |
| LIN250620P00320000 | 2024-01-31 11:29AM EDT | 320.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| LIN250620P00330000 | 2024-02-07 2:46PM EDT | 330.00 | 8.10 | 6.20 | 9.00 | 0.00 | - | 52 | 52 | 27.33% |
| LIN250620P00340000 | 2024-02-01 1:52PM EDT | 340.00 | 12.50 | 7.20 | 9.70 | 0.00 | - | - | 302 | 25.95% |
| LIN250620P00350000 | 2024-05-02 10:35AM EDT | 350.00 | 12.17 | 5.20 | 7.70 | 0.00 | - | 1 | 42 | 21.92% |
| LIN250620P00360000 | 2024-05-20 1:44PM EDT | 360.00 | 9.50 | 6.80 | 10.30 | 0.00 | - | 2 | 10 | 22.34% |
| LIN250620P00370000 | 2024-04-09 1:42PM EDT | 370.00 | 10.20 | 9.60 | 14.00 | 0.00 | - | 2 | 177 | 23.22% |
| LIN250620P00380000 | 2024-05-20 1:42PM EDT | 380.00 | 13.10 | 10.10 | 14.00 | 0.00 | - | 2 | 83 | 21.01% |
| LIN250620P00390000 | 2024-05-31 10:35AM EDT | 390.00 | 15.60 | 12.60 | 16.00 | +0.80 | +5.41% | 1 | 52 | 20.19% |
| LIN250620P00400000 | 2024-05-28 9:30AM EDT | 400.00 | 18.10 | 15.00 | 18.30 | 0.00 | - | 1 | 119 | 19.37% |
| LIN250620P00410000 | 2024-05-28 1:46PM EDT | 410.00 | 21.80 | 17.00 | 21.50 | 0.00 | - | 1 | 40 | 18.92% |
| LIN250620P00420000 | 2024-05-31 11:09AM EDT | 420.00 | 26.00 | 20.00 | 25.00 | +1.50 | +6.12% | 1 | 9 | 18.39% |
| LIN250620P00430000 | 2024-05-20 1:11PM EDT | 430.00 | 28.20 | 24.00 | 28.50 | 0.00 | - | 2 | 7 | 17.62% |
| LIN250620P00440000 | 2024-04-18 3:55PM EDT | 440.00 | 32.50 | 30.20 | 34.00 | 0.00 | - | 26 | 43 | 17.72% |
| LIN250620P00450000 | 2024-05-15 11:47AM EDT | 450.00 | 37.30 | 32.60 | 37.50 | 0.00 | - | 7 | 16 | 16.41% |
| LIN250620P00460000 | 2024-04-30 12:20PM EDT | 460.00 | 40.80 | 41.10 | 45.50 | 0.00 | - | 4 | 13 | 17.36% |
| LIN250620P00470000 | 2024-04-29 11:08AM EDT | 470.00 | 45.00 | 50.00 | 53.00 | 0.00 | - | 2 | 54 | 17.80% |
| LIN250620P00480000 | 2024-05-29 10:51AM EDT | 480.00 | 59.00 | 49.50 | 54.50 | 0.00 | - | - | 3 | 14.20% |
© 2024 Yahoo. All rights reserved.