Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517C00440000 | 2024-05-17 1:24PM EDT | 2024-05-17 | 0.06 | 0.00 | 2.50 | -0.14 | -70.00% | 12 | 41 | 59.74% |
| LIN240524C00440000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.75 | 0.65 | 1.20 | +0.20 | +36.36% | 18 | 39 | 14.88% |
| LIN240531C00440000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 1.70 | 1.55 | 1.95 | +0.35 | +25.93% | 15 | 41 | 13.58% |
| LIN240621C00440000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.40 | +0.50 | +14.29% | 2 | 882 | 13.83% |
| LIN240719C00440000 | 2024-05-17 11:22AM EDT | 2024-07-19 | 7.10 | 7.00 | 7.50 | +0.50 | +7.58% | 5 | 453 | 14.86% |
| LIN240816C00440000 | 2024-05-15 12:41PM EDT | 2024-08-16 | 12.10 | 11.80 | 12.70 | 0.00 | - | 30 | 88 | 18.50% |
| LIN240920C00440000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 16.20 | 15.00 | 15.60 | 0.00 | - | 1 | 20 | 18.62% |
| LIN241018C00440000 | 2024-05-15 10:18AM EDT | 2024-10-18 | 17.90 | 17.70 | 20.30 | 0.00 | - | 2 | 53 | 21.04% |
| LIN241115C00440000 | 2024-05-09 3:03PM EDT | 2024-11-15 | 21.50 | 21.30 | 22.30 | 0.00 | - | 2 | 2 | 21.00% |
| LIN250117C00440000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 27.50 | 27.30 | 28.80 | 0.00 | - | 2 | 298 | 22.70% |
| LIN250620C00440000 | 2024-05-08 9:35AM EDT | 2025-06-20 | 40.48 | 39.00 | 43.00 | 0.00 | - | 1 | 5 | 25.67% |
| LIN260116C00440000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 55.20 | 55.40 | 59.00 | 0.00 | - | 1 | 59 | 27.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517P00440000 | 2024-05-16 12:18PM EDT | 2024-05-17 | 8.00 | 6.10 | 9.40 | -2.22 | -21.72% | 2 | 173 | 52.17% |
| LIN240524P00440000 | 2024-05-13 12:55PM EDT | 2024-05-24 | 7.05 | 7.40 | 9.60 | 0.00 | - | 2 | 2 | 19.39% |
| LIN240531P00440000 | 2024-05-03 10:03AM EDT | 2024-05-31 | 19.55 | 8.20 | 9.00 | 0.00 | - | 5 | 8 | 12.06% |
| LIN240621P00440000 | 2024-05-16 10:07AM EDT | 2024-06-21 | 12.60 | 10.80 | 11.40 | 0.00 | - | 2 | 402 | 12.88% |
| LIN240719P00440000 | 2024-05-13 1:35PM EDT | 2024-07-19 | 11.95 | 12.10 | 13.90 | 0.00 | - | 2 | 54 | 13.32% |
| LIN240816P00440000 | 2024-05-17 11:41AM EDT | 2024-08-16 | 16.30 | 15.40 | 16.10 | 0.00 | - | 10 | 145 | 13.73% |
| LIN240920P00440000 | 2024-05-15 2:17PM EDT | 2024-09-20 | 18.60 | 17.40 | 18.10 | 0.00 | - | 4 | 79 | 13.69% |
| LIN241018P00440000 | 2024-05-15 3:33PM EDT | 2024-10-18 | 20.10 | 18.50 | 19.50 | 0.00 | - | 1,180 | 1,040 | 13.66% |
| LIN241115P00440000 | 2024-05-07 2:54PM EDT | 2024-11-15 | 23.30 | 20.70 | 22.30 | 0.00 | - | 17 | 78 | 14.88% |
| LIN250117P00440000 | 2024-05-09 1:50PM EDT | 2025-01-17 | 27.00 | 23.80 | 25.10 | 0.00 | - | 3 | 138 | 14.82% |
| LIN250620P00440000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 32.50 | 30.20 | 34.00 | 0.00 | - | 26 | 43 | 16.56% |
| LIN260116P00440000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 39.70 | 39.70 | 42.50 | 0.00 | - | 1 | 76 | 17.23% |
© 2024 Yahoo. All rights reserved.