Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116C00200000 | 2024-02-06 12:05PM EDT | 200.00 | 224.00 | 272.00 | 276.50 | 0.00 | - | 1 | 7 | 82.49% |
| LIN260116C00230000 | 2024-04-26 10:57AM EDT | 230.00 | 226.32 | 215.00 | 220.00 | 0.00 | - | 2 | 2 | 47.05% |
| LIN260116C00270000 | 2024-05-31 11:34AM EDT | 270.00 | 174.40 | 180.50 | 185.50 | 0.00 | - | 1 | 1 | 42.81% |
| LIN260116C00290000 | 2024-01-12 11:58AM EDT | 290.00 | 138.60 | 148.70 | 153.50 | 0.00 | - | - | 1 | 26.79% |
| LIN260116C00300000 | 2024-01-08 11:37AM EDT | 300.00 | 132.90 | 142.10 | 147.00 | 0.00 | - | 1 | 2 | 28.67% |
| LIN260116C00360000 | 2024-06-06 1:07PM EDT | 360.00 | 107.20 | 106.50 | 111.50 | 0.00 | - | 1 | 9 | 33.24% |
| LIN260116C00380000 | 2024-04-24 1:31PM EDT | 380.00 | 104.52 | 93.50 | 98.00 | 0.00 | - | 2 | 3 | 32.18% |
| LIN260116C00390000 | 2024-04-22 1:48PM EDT | 390.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN260116C00400000 | 2024-05-20 3:43PM EDT | 400.00 | 80.60 | 78.50 | 83.50 | 0.00 | - | 1 | 29 | 30.25% |
| LIN260116C00410000 | 2024-06-10 2:12PM EDT | 410.00 | 71.50 | 72.00 | 75.00 | 0.00 | - | 1 | 22 | 28.57% |
| LIN260116C00420000 | 2024-06-06 3:59PM EDT | 420.00 | 67.20 | 66.10 | 71.00 | 0.00 | - | 1 | 5 | 28.97% |
| LIN260116C00430000 | 2024-06-12 2:12PM EDT | 430.00 | 61.90 | 60.00 | 65.00 | 0.00 | - | 2 | 8 | 28.31% |
| LIN260116C00440000 | 2024-06-13 3:23PM EDT | 440.00 | 58.35 | 54.50 | 59.00 | 0.00 | - | 4 | 70 | 27.54% |
| LIN260116C00450000 | 2024-05-23 1:19PM EDT | 450.00 | 51.45 | 49.00 | 54.00 | 0.00 | - | 4 | 111 | 27.14% |
| LIN260116C00460000 | 2024-06-07 2:22PM EDT | 460.00 | 47.00 | 44.20 | 49.00 | 0.00 | - | 2 | 95 | 26.62% |
| LIN260116C00470000 | 2024-05-31 2:31PM EDT | 470.00 | 40.90 | 39.50 | 44.50 | 0.00 | - | 1 | 41 | 26.22% |
| LIN260116C00480000 | 2024-06-06 2:14PM EDT | 480.00 | 35.80 | 35.00 | 40.00 | 0.00 | - | 1 | 23 | 25.71% |
| LIN260116C00490000 | 2024-06-06 9:44AM EDT | 490.00 | 32.50 | 31.60 | 36.00 | 0.00 | - | 1 | 348 | 25.31% |
| LIN260116C00500000 | 2024-05-23 10:01AM EDT | 500.00 | 31.90 | 27.50 | 32.50 | 0.00 | - | 4 | 186 | 25.03% |
| LIN260116C00510000 | 2024-05-24 2:26PM EDT | 510.00 | 29.24 | 24.00 | 29.00 | 0.00 | - | 11 | 43 | 24.64% |
| LIN260116C00520000 | 2024-06-13 9:34AM EDT | 520.00 | 21.24 | 21.60 | 25.50 | 0.00 | - | 2 | 9 | 24.13% |
| LIN260116C00530000 | 2024-06-13 9:34AM EDT | 530.00 | 20.90 | 18.80 | 23.00 | +2.20 | +11.76% | 1 | 21 | 24.01% |
| LIN260116C00540000 | 2024-05-02 11:12AM EDT | 540.00 | 16.49 | 18.20 | 21.00 | 0.00 | - | 1 | 2 | 24.04% |
| LIN260116C00550000 | 2024-05-02 3:33PM EDT | 550.00 | 15.40 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 23.38% |
| LIN260116C00560000 | 2024-04-16 3:15PM EDT | 560.00 | 20.88 | 13.70 | 16.50 | 0.00 | - | - | 4 | 23.55% |
| LIN260116C00570000 | 2024-05-17 9:37AM EDT | 570.00 | 12.40 | 9.90 | 13.70 | 0.00 | - | 1 | 86 | 22.79% |
| LIN260116C00580000 | 2024-05-24 2:26PM EDT | 580.00 | 12.52 | 9.00 | 12.20 | 0.00 | - | 11 | 6 | 22.70% |
| LIN260116C00590000 | 2024-04-16 3:13PM EDT | 590.00 | 14.90 | 8.90 | 12.00 | 0.00 | - | 38 | 30 | 23.39% |
| LIN260116C00600000 | 2024-01-19 3:02PM EDT | 600.00 | 5.50 | 6.10 | 7.70 | 0.00 | - | 1 | 0 | 21.06% |
| LIN260116C00620000 | 2024-05-28 2:14PM EDT | 620.00 | 6.30 | 3.40 | 7.70 | 0.00 | - | 1 | 3 | 22.50% |
| LIN260116C00660000 | 2024-03-07 11:52AM EDT | 660.00 | 7.30 | 5.30 | 7.90 | 0.00 | - | 1 | 1 | 25.32% |
| LIN260116C00680000 | 2024-03-11 1:40PM EDT | 680.00 | 6.70 | 3.60 | 4.80 | 0.00 | - | 1 | 2 | 23.51% |
| LIN260116C00700000 | 2024-05-22 1:10PM EDT | 700.00 | 2.15 | 0.70 | 3.10 | 0.00 | - | 1 | 4 | 22.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116P00200000 | 2024-04-18 3:54PM EDT | 200.00 | 1.90 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 35.73% |
| LIN260116P00250000 | 2024-03-22 12:41PM EDT | 250.00 | 2.81 | 1.80 | 6.50 | 0.00 | - | 1 | 4 | 34.25% |
| LIN260116P00260000 | 2024-05-02 1:11PM EDT | 260.00 | 5.98 | 2.20 | 6.00 | 0.00 | - | 2 | 1 | 31.60% |
| LIN260116P00270000 | 2024-03-11 3:30PM EDT | 270.00 | 4.00 | 3.70 | 4.70 | 0.00 | - | 10 | 10 | 27.90% |
| LIN260116P00280000 | 2024-05-02 11:23AM EDT | 280.00 | 6.65 | 3.70 | 5.60 | 0.00 | - | - | 1 | 27.41% |
| LIN260116P00290000 | 2024-01-23 3:10PM EDT | 290.00 | 8.20 | 4.90 | 5.80 | 0.00 | - | 3 | 7 | 25.94% |
| LIN260116P00300000 | 2024-04-08 11:59AM EDT | 300.00 | 5.63 | 6.10 | 8.90 | 0.00 | - | 1 | 2 | 27.60% |
| LIN260116P00310000 | 2023-12-29 4:10PM EDT | 310.00 | 11.70 | 8.70 | 10.70 | 0.00 | - | 1 | 6 | 27.46% |
| LIN260116P00320000 | 2024-05-23 10:01AM EDT | 320.00 | 8.50 | 5.00 | 9.90 | 0.00 | - | 4 | 11 | 24.94% |
| LIN260116P00330000 | 2024-06-04 2:46PM EDT | 330.00 | 9.20 | 6.00 | 11.00 | 0.00 | - | 1 | 21 | 24.09% |
| LIN260116P00340000 | 2024-05-21 10:10AM EDT | 340.00 | 12.20 | 7.50 | 11.50 | 0.00 | - | 1 | 19 | 22.70% |
| LIN260116P00350000 | 2024-05-29 1:56PM EDT | 350.00 | 14.40 | 9.00 | 14.00 | 0.00 | - | 4 | 99 | 22.72% |
| LIN260116P00360000 | 2024-05-23 12:11PM EDT | 360.00 | 15.60 | 10.50 | 15.50 | 0.00 | - | 2 | 190 | 21.88% |
| LIN260116P00370000 | 2024-05-30 12:05PM EDT | 370.00 | 17.10 | 12.50 | 17.50 | 0.00 | - | 6 | 43 | 21.26% |
| LIN260116P00380000 | 2024-05-24 2:26PM EDT | 380.00 | 19.52 | 15.00 | 19.50 | 0.00 | - | 11 | 86 | 20.52% |
| LIN260116P00390000 | 2024-06-05 3:42PM EDT | 390.00 | 19.60 | 17.50 | 22.00 | 0.00 | - | 26 | 45 | 19.93% |
| LIN260116P00400000 | 2024-06-05 3:42PM EDT | 400.00 | 22.40 | 20.00 | 24.10 | 0.00 | - | 2 | 127 | 19.00% |
| LIN260116P00410000 | 2024-06-05 3:45PM EDT | 410.00 | 26.00 | 23.00 | 27.70 | 0.00 | - | 6 | 56 | 18.70% |
| LIN260116P00420000 | 2024-06-06 11:32AM EDT | 420.00 | 29.60 | 26.50 | 31.00 | 0.00 | - | 2 | 54 | 18.09% |
| LIN260116P00430000 | 2024-06-06 11:26AM EDT | 430.00 | 33.40 | 30.00 | 34.50 | 0.00 | - | 1 | 62 | 17.41% |
| LIN260116P00440000 | 2024-06-04 3:25PM EDT | 440.00 | 38.70 | 34.50 | 39.00 | 0.00 | - | 1 | 82 | 17.02% |
| LIN260116P00450000 | 2024-06-05 2:16PM EDT | 450.00 | 42.00 | 38.90 | 41.20 | 0.00 | - | 3 | 10 | 15.40% |
| LIN260116P00460000 | 2024-06-05 2:16PM EDT | 460.00 | 47.10 | 44.00 | 46.20 | 0.00 | - | 1 | 4 | 14.85% |
| LIN260116P00470000 | 2024-04-02 12:14PM EDT | 470.00 | 41.90 | 61.60 | 66.00 | 0.00 | - | 1 | 3 | 20.97% |
| LIN260116P00490000 | 2024-06-07 10:16AM EDT | 490.00 | 62.68 | 60.50 | 65.00 | 0.00 | - | 2 | 11 | 13.63% |
| LIN260116P00520000 | 2024-03-14 2:41PM EDT | 520.00 | 62.10 | 78.00 | 83.00 | 0.00 | - | 7 | 7 | 5.10% |
| LIN260116P00530000 | 2024-03-14 2:40PM EDT | 530.00 | 68.00 | 86.00 | 91.00 | 0.00 | - | 2 | 2 | 0.00% |
| LIN260116P00540000 | 2024-03-14 2:56PM EDT | 540.00 | 74.40 | 93.50 | 98.00 | 0.00 | - | 8 | 8 | 0.00% |
| LIN260116P00560000 | 2024-03-14 2:40PM EDT | 560.00 | 88.80 | 111.00 | 115.40 | 0.00 | - | 8 | 8 | 0.00% |
| LIN260116P00600000 | 2023-12-15 12:25PM EDT | 600.00 | 192.50 | 189.00 | 193.50 | 0.00 | - | 2 | 2 | 34.81% |
| LIN260116P00620000 | 2024-03-15 3:37PM EDT | 620.00 | 153.00 | 171.00 | 175.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.