New Zealand markets closed

Linde plc (LIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
436.95-2.85 (-0.65%)
At close: 04:00PM EDT
438.58 +1.63 (+0.37%)
After hours: 07:40PM EDT
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 EDT170.00262.04264.90268.300.00-23354.00%
LIN240621C002500002024-06-12 10:15AM EDT250.00190.50185.00188.400.00-10223.98%
LIN240621C002600002024-06-11 12:55PM EDT260.00173.05175.00178.400.00-11210.21%
LIN240621C002800002024-03-01 4:59PM EDT280.00171.98184.70189.000.00-1010452.23%
LIN240621C002900002023-08-22 3:30PM EDT290.00102.3095.2097.600.00--30.00%
LIN240621C003000002024-03-22 3:45PM EDT300.00171.73146.20150.100.00-11271.39%
LIN240621C003100002023-08-28 3:22PM EDT310.0087.7077.9080.400.00-120.00%
LIN240621C003200002024-01-18 11:26AM EDT320.0092.43113.50118.400.00-12136.28%
LIN240621C003300002023-11-03 3:58PM EDT330.0076.4090.3095.000.00-110.00%
LIN240621C003400002024-05-20 10:25AM EDT340.0093.4095.1098.500.00-110115.67%
LIN240621C003500002024-06-05 11:23AM EDT350.0084.0085.1088.500.00-119104.74%
LIN240621C003600002024-05-30 9:45AM EDT360.0066.7075.0078.500.00-1893.97%
LIN240621C003700002024-06-04 10:56AM EDT370.0061.8065.4069.100.00-21560.55%
LIN240621C003800002024-06-03 2:59PM EDT380.0053.1655.2058.600.00-1373.88%
LIN240621C003900002024-06-07 10:13AM EDT390.0048.2045.3048.700.00-71464.21%
LIN240621C004000002024-06-12 2:56PM EDT400.0037.0535.4039.100.00-49256.76%
LIN240621C004100002024-06-06 12:15PM EDT410.0024.0525.4028.700.00-169642.32%
LIN240621C004150002024-06-13 2:11PM EDT415.0023.4820.5023.800.00-22737.37%
LIN240621C004200002024-06-12 1:53PM EDT420.0017.7016.0018.800.00-356231.48%
LIN240621C004250002024-06-10 10:01AM EDT425.0010.7010.8013.300.00-27322.35%
LIN240621C004300002024-06-14 1:40PM EDT430.007.556.108.70+1.35+21.77%278718.26%
LIN240621C004350002024-06-14 3:35PM EDT435.004.203.504.80-1.57-27.21%1327015.54%
LIN240621C004400002024-06-14 2:04PM EDT440.001.701.952.30-2.29-57.39%3197914.95%
LIN240621C004450002024-06-14 3:50PM EDT445.000.850.551.00-0.61-41.78%2149515.26%
LIN240621C004500002024-06-14 3:18PM EDT450.000.430.200.55-0.02-4.44%980517.19%
LIN240621C004550002024-06-14 11:11AM EDT455.000.330.100.45-0.02-5.71%1047520.63%
LIN240621C004600002024-06-14 12:56PM EDT460.000.220.100.90+0.02+10.00%14027629.41%
LIN240621C004650002024-06-14 12:55PM EDT465.000.710.150.70+0.51+255.00%114231.71%
LIN240621C004700002024-05-30 3:26PM EDT470.000.560.051.500.00-129043.51%
LIN240621C004750002024-06-05 12:58PM EDT475.000.100.002.250.00-18753.92%
LIN240621C004800002024-05-30 3:26PM EDT480.000.400.002.250.00-112358.45%
LIN240621C004850002024-06-03 10:46AM EDT485.000.260.002.250.00-12652.39%
LIN240621C004900002024-06-11 11:27AM EDT490.000.150.002.250.00-344956.23%
LIN240621C004950002024-05-01 2:55PM EDT495.001.750.002.550.00-52361.69%
LIN240621C005000002024-05-03 10:57AM EDT500.000.350.002.500.00-1220265.11%
LIN240621C005050002024-05-07 10:11AM EDT505.000.150.001.400.00-1260.96%
LIN240621C005100002024-04-16 12:34PM EDT510.000.950.004.400.00-1282.62%
LIN240621C005200002024-05-30 11:45AM EDT520.000.100.002.200.00-29877.08%
LIN240621C005250002024-04-05 12:16PM EDT525.001.450.001.500.00-1374.66%
LIN240621C005300002024-04-04 11:53AM EDT530.001.000.001.450.00-5677.25%
LIN240621C005400002024-06-12 9:37AM EDT540.000.050.001.350.00-18382.18%
LIN240621C005500002024-06-06 11:43AM EDT550.000.050.002.150.00--195.51%
LIN240621C005550002024-06-06 11:52AM EDT555.000.050.002.150.00--298.49%
LIN240621C005600002024-06-12 12:50PM EDT560.000.050.000.200.00-2810771.88%
LIN240621C005650002024-05-31 12:53PM EDT565.000.050.002.150.00-11104.25%
LIN240621C005700002024-05-31 2:40PM EDT570.000.100.002.150.00-55107.08%
LIN240621C005800002023-12-12 10:57AM EDT580.000.100.001.500.00-22105.86%
LIN240621C006000002024-06-04 10:56AM EDT600.000.050.002.150.00-37123.27%
LIN240621C006200002024-05-07 10:07AM EDT620.000.050.001.100.00-13120.02%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LIN240621P001650002024-05-07 10:07AM EDT165.000.450.000.900.00-148309.57%
LIN240621P001700002024-01-31 1:48PM EDT170.000.100.000.000.00-11550.00%
LIN240621P001750002023-05-11 12:43PM EDT175.001.870.005.000.00--1384.33%
LIN240621P001850002024-01-16 3:27PM EDT185.000.140.001.350.00-100291.60%
LIN240621P001900002024-01-16 3:14PM EDT190.000.100.001.500.00-1012287.70%
LIN240621P001950002023-12-21 4:47PM EDT195.000.150.050.500.00-488243.95%
LIN240621P002000002024-01-17 12:51PM EDT200.001.360.002.300.00-36290.19%
LIN240621P002100002024-01-17 12:51PM EDT210.001.380.002.300.00-35273.78%
LIN240621P002200002023-09-29 12:16PM EDT220.001.040.303.600.00-23283.50%
LIN240621P002300002024-05-03 12:18PM EDT230.000.100.004.300.00-1362272.36%
LIN240621P002400002023-09-20 12:14PM EDT240.001.360.054.200.00-272256.01%
LIN240621P002500002024-04-03 2:44PM EDT250.000.100.001.350.00-113197.22%
LIN240621P002600002024-05-21 2:23PM EDT260.000.050.002.150.00-37199.37%
LIN240621P002700002024-01-05 4:12PM EDT270.000.700.004.500.00-27214.70%
LIN240621P002800002023-11-29 1:15PM EDT280.001.200.302.350.00-27181.05%
LIN240621P002900002024-01-18 3:27PM EDT290.000.800.002.800.00-312170.51%
LIN240621P003000002024-03-27 10:39AM EDT300.000.230.000.950.00-1217131.79%
LIN240621P003100002023-11-02 3:54PM EDT310.004.400.754.600.00-222168.51%
LIN240621P003200002024-05-29 11:28AM EDT320.000.040.000.200.00-132390.63%
LIN240621P003250002024-06-06 11:42AM EDT325.000.050.002.150.00-19123.17%
LIN240621P003300002024-06-06 11:41AM EDT330.000.050.002.150.00-1929117.82%
LIN240621P003350002024-06-06 11:41AM EDT335.000.050.002.150.00--1112.55%
LIN240621P003400002024-06-13 10:45AM EDT340.000.050.002.150.00-2187107.28%
LIN240621P003450002024-06-06 11:40AM EDT345.000.050.002.150.00--1102.10%
LIN240621P003500002024-06-06 11:34AM EDT350.000.050.002.150.00-3014296.95%
LIN240621P003600002024-06-03 10:45AM EDT360.000.050.052.150.00-17487.18%
LIN240621P003700002024-05-09 3:15PM EDT370.000.350.000.300.00-918654.69%
LIN240621P003800002024-06-11 2:57PM EDT380.000.100.001.000.00-369057.08%
LIN240621P003850002024-06-14 9:30AM EDT385.000.150.000.35+0.08+114.29%31049.32%
LIN240621P003900002024-06-13 12:31PM EDT390.000.690.000.200.00-124641.07%
LIN240621P003950002024-06-13 1:36PM EDT395.000.100.000.250.00-14438.53%
LIN240621P004000002024-06-14 10:03AM EDT400.000.200.100.30-0.01-4.76%262835.60%
LIN240621P004050002024-06-11 3:56PM EDT405.000.150.002.000.00-216249.92%
LIN240621P004100002024-06-12 9:30AM EDT410.000.100.002.35-0.10-50.00%175346.70%
LIN240621P004150002024-06-12 9:30AM EDT415.000.300.200.550.00-116526.29%
LIN240621P004200002024-06-13 3:54PM EDT420.000.300.300.500.00-253421.02%
LIN240621P004250002024-06-14 3:34PM EDT425.000.450.250.50-0.05-10.00%620116.16%
LIN240621P004300002024-06-14 10:20AM EDT430.001.550.751.05-0.78-33.48%136414.50%
LIN240621P004350002024-06-14 3:33PM EDT435.002.352.052.35+0.45+23.68%825513.42%
LIN240621P004400002024-06-14 3:58PM EDT440.004.904.505.00+1.80+58.06%333513.42%
LIN240621P004450002024-06-07 2:52PM EDT445.0011.007.309.100.00-37115.56%
LIN240621P004500002024-06-14 2:00PM EDT450.0013.7212.6015.10+2.12+18.28%37227.06%
LIN240621P004550002024-06-13 3:59PM EDT455.0018.0017.1020.20+3.00+20.00%11233.30%
LIN240621P004600002024-06-13 3:09PM EDT460.0021.8022.0025.300.00-87639.27%
LIN240621P004650002024-05-07 11:37AM EDT465.0034.2930.3033.200.00-12153.28%
LIN240621P004700002024-04-22 10:12AM EDT470.0028.700.000.000.00-300.00%
LIN240621P004750002024-04-08 3:55PM EDT475.0020.7044.9049.700.00-1293.59%
LIN240621P004800002024-06-13 3:09PM EDT480.0041.8042.0045.300.00-8558.45%
LIN240621P004900002024-05-03 11:20AM EDT490.0068.0253.9057.500.00-9070.34%
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 EDT600.00169.02162.10165.300.00-10113.53%
LIN240621P006200002024-06-04 3:50PM EDT620.00188.97182.00185.200.00-11120.07%