New Zealand markets open in 8 hours 16 minutes

Linde plc (LIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.01-0.62 (-0.14%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LIN240621C001650002024-05-13 10:57AM EDT165.00271.23267.80271.500.00-300.00%
LIN240621C001700002024-06-10 11:59AM EDT170.00262.040.000.000.00-230.00%
LIN240621C002500002024-06-12 10:15AM EDT250.00190.500.000.000.00-100.00%
LIN240621C002600002024-06-11 12:55PM EDT260.00173.050.000.000.00-110.00%
LIN240621C002800002024-03-01 4:59PM EDT280.00171.98184.70189.000.00-1010573.93%
LIN240621C002900002023-08-22 3:30PM EDT290.00102.3095.2097.600.00--30.00%
LIN240621C003000002024-03-22 3:45PM EDT300.00171.73146.20150.100.00-11327.03%
LIN240621C003100002023-08-28 3:22PM EDT310.0087.7077.9080.400.00-120.00%
LIN240621C003200002024-01-18 11:26AM EDT320.0092.43113.50118.400.00-120.00%
LIN240621C003300002023-11-03 3:58PM EDT330.0076.4090.3095.000.00-110.00%
LIN240621C003400002024-05-20 10:25AM EDT340.0093.400.000.000.00-1100.00%
LIN240621C003500002024-06-05 11:23AM EDT350.0084.000.000.000.00-1190.00%
LIN240621C003600002024-05-30 9:45AM EDT360.0066.700.000.000.00-180.00%
LIN240621C003700002024-06-04 10:56AM EDT370.0061.800.000.000.00-2150.00%
LIN240621C003800002024-06-03 2:59PM EDT380.0053.160.000.000.00-130.00%
LIN240621C003900002024-06-07 10:13AM EDT390.0048.200.000.000.00-7140.00%
LIN240621C004000002024-06-17 3:54PM EDT400.0042.900.000.000.00-2920.00%
LIN240621C004100002024-06-06 12:15PM EDT410.0024.050.000.000.00-16960.00%
LIN240621C004150002024-06-17 2:02PM EDT415.0025.400.000.000.00-1270.00%
LIN240621C004200002024-06-17 1:07PM EDT420.0018.460.000.000.00-15620.00%
LIN240621C004250002024-06-10 10:01AM EDT425.0010.700.000.000.00-2730.00%
LIN240621C004300002024-06-14 1:40PM EDT430.007.550.000.000.00-27870.00%
LIN240621C004350002024-06-17 3:53PM EDT435.008.400.000.000.00-32800.00%
LIN240621C004400002024-06-17 3:54PM EDT440.004.500.000.000.00-441,0310.00%
LIN240621C004450002024-06-17 3:55PM EDT445.001.650.000.000.00-275013.13%
LIN240621C004500002024-06-17 3:55PM EDT450.000.850.000.000.00-188086.25%
LIN240621C004550002024-06-17 3:55PM EDT455.000.250.000.000.00-254946.25%
LIN240621C004600002024-06-17 3:15PM EDT460.000.250.000.000.00-540412.50%
LIN240621C004650002024-06-17 2:43PM EDT465.000.150.000.000.00-414212.50%
LIN240621C004700002024-05-30 3:26PM EDT470.000.560.000.000.00-129012.50%
LIN240621C004750002024-06-05 12:58PM EDT475.000.100.000.000.00-18712.50%
LIN240621C004800002024-05-30 3:26PM EDT480.000.400.000.000.00-112312.50%
LIN240621C004850002024-06-03 10:46AM EDT485.000.260.000.000.00-12625.00%
LIN240621C004900002024-06-11 11:27AM EDT490.000.150.000.000.00-344925.00%
LIN240621C004950002024-06-17 3:41PM EDT495.000.050.000.000.00-62425.00%
LIN240621C005000002024-06-17 2:21PM EDT500.000.030.000.000.00-9428725.00%
LIN240621C005050002024-05-07 10:11AM EDT505.000.150.001.400.00-1277.44%
LIN240621C005100002024-04-16 12:34PM EDT510.000.950.004.400.00-12105.49%
LIN240621C005200002024-05-30 11:45AM EDT520.000.100.000.000.00-29825.00%
LIN240621C005250002024-04-05 12:16PM EDT525.001.450.001.500.00-1395.61%
LIN240621C005300002024-04-04 11:53AM EDT530.001.000.001.450.00-5699.07%
LIN240621C005400002024-06-12 9:37AM EDT540.000.050.000.000.00-18350.00%
LIN240621C005500002024-06-06 11:43AM EDT550.000.050.000.000.00--150.00%
LIN240621C005550002024-06-06 11:52AM EDT555.000.050.000.000.00--250.00%
LIN240621C005600002024-06-12 12:50PM EDT560.000.050.000.000.00-2810750.00%
LIN240621C005650002024-05-31 12:53PM EDT565.000.050.000.000.00-1150.00%
LIN240621C005700002024-05-31 2:40PM EDT570.000.100.000.000.00-5550.00%
LIN240621C005800002023-12-12 10:57AM EDT580.000.100.001.500.00-22137.11%
LIN240621C006000002024-06-04 10:56AM EDT600.000.050.000.000.00-3750.00%
LIN240621C006200002024-05-07 10:07AM EDT620.000.050.001.100.00-13155.96%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LIN240621P001650002024-05-07 10:07AM EDT165.000.450.000.900.00-148411.91%
LIN240621P001700002024-01-31 1:48PM EDT170.000.100.000.000.00-11550.00%
LIN240621P001750002023-05-11 12:43PM EDT175.001.870.005.000.00--1511.23%
LIN240621P001850002024-01-16 3:27PM EDT185.000.140.001.350.00-100388.28%
LIN240621P001900002024-01-16 3:14PM EDT190.000.100.001.500.00-1012383.01%
LIN240621P001950002023-12-21 4:47PM EDT195.000.150.050.500.00-488325.00%
LIN240621P002000002024-01-17 12:51PM EDT200.001.360.002.300.00-36386.52%
LIN240621P002100002024-01-17 12:51PM EDT210.001.380.002.300.00-35364.84%
LIN240621P002200002023-09-29 12:16PM EDT220.001.040.303.600.00-23377.83%
LIN240621P002300002024-05-03 12:18PM EDT230.000.100.004.300.00-1362363.18%
LIN240621P002400002023-09-20 12:14PM EDT240.001.360.054.200.00-272341.60%
LIN240621P002500002024-04-03 2:44PM EDT250.000.100.001.350.00-113263.48%
LIN240621P002600002024-05-21 2:23PM EDT260.000.050.000.000.00-3750.00%
LIN240621P002700002024-01-05 4:12PM EDT270.000.700.004.500.00-27287.06%
LIN240621P002800002023-11-29 1:15PM EDT280.001.200.302.350.00-27242.38%
LIN240621P002900002024-01-18 3:27PM EDT290.000.800.002.800.00-312228.52%
LIN240621P003000002024-03-27 10:39AM EDT300.000.230.000.950.00-1217176.95%
LIN240621P003100002023-11-02 3:54PM EDT310.004.400.754.600.00-222226.22%
LIN240621P003200002024-05-29 11:28AM EDT320.000.040.000.000.00-132350.00%
LIN240621P003250002024-06-06 11:42AM EDT325.000.050.000.000.00-1950.00%
LIN240621P003300002024-06-06 11:41AM EDT330.000.050.000.000.00-192950.00%
LIN240621P003350002024-06-06 11:41AM EDT335.000.050.000.000.00--150.00%
LIN240621P003400002024-06-13 10:45AM EDT340.000.050.000.000.00-218750.00%
LIN240621P003450002024-06-06 11:40AM EDT345.000.050.000.000.00--150.00%
LIN240621P003500002024-06-17 10:19AM EDT350.000.050.000.000.00-114350.00%
LIN240621P003600002024-06-17 10:19AM EDT360.000.050.000.000.00-17450.00%
LIN240621P003700002024-05-09 3:15PM EDT370.000.350.000.300.00-918674.90%
LIN240621P003800002024-06-11 2:57PM EDT380.000.100.000.000.00-369025.00%
LIN240621P003850002024-06-14 9:30AM EDT385.000.150.000.000.00-31025.00%
LIN240621P003900002024-06-17 9:35AM EDT390.000.150.000.000.00-324625.00%
LIN240621P003950002024-06-13 1:36PM EDT395.000.100.000.000.00-14425.00%
LIN240621P004000002024-06-17 12:49PM EDT400.000.180.000.000.00-262625.00%
LIN240621P004050002024-06-17 12:49PM EDT405.000.230.000.000.00-216212.50%
LIN240621P004100002024-06-14 9:36AM EDT410.000.100.000.000.00-175212.50%
LIN240621P004150002024-06-17 11:00AM EDT415.000.200.000.000.00-1116512.50%
LIN240621P004200002024-06-17 11:00AM EDT420.000.200.000.000.00-10862412.50%
LIN240621P004250002024-06-17 11:34AM EDT425.000.320.000.000.00-32006.25%
LIN240621P004300002024-06-17 10:11AM EDT430.000.900.000.000.00-13626.25%
LIN240621P004350002024-06-17 2:16PM EDT435.000.750.000.000.00-212643.13%
LIN240621P004400002024-06-17 3:48PM EDT440.001.500.000.000.00-113410.01%
LIN240621P004450002024-06-17 3:57PM EDT445.005.100.000.000.00-41920.00%
LIN240621P004500002024-06-17 3:40PM EDT450.007.400.000.000.00-10770.00%
LIN240621P004550002024-06-17 3:51PM EDT455.0012.800.000.000.00-1120.00%
LIN240621P004600002024-06-13 3:09PM EDT460.0021.800.000.000.00-8760.00%
LIN240621P004650002024-05-07 11:37AM EDT465.0034.2930.3033.200.00-12186.28%
LIN240621P004700002024-04-22 10:12AM EDT470.0028.700.000.000.00-300.00%
LIN240621P004750002024-04-08 3:55PM EDT475.0020.7044.9049.700.00-12137.12%
LIN240621P004800002024-06-13 3:09PM EDT480.0041.800.000.000.00-850.00%
LIN240621P004900002024-05-03 11:20AM EDT490.0068.0253.9057.500.00-90115.28%
LIN240621P005000002024-03-12 11:19AM EDT500.0032.5047.2049.300.00--20.00%
LIN240621P005600002024-03-13 2:51PM EDT560.0084.80111.00114.800.00--00.00%
LIN240621P006000002024-06-04 3:50PM EDT600.00169.020.000.000.00-100.00%
LIN240621P006200002024-06-04 3:50PM EDT620.00188.970.000.000.00-110.00%