Linde plc (LIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510C00405000 | 2024-05-02 1:07PM EDT | 405.00 | 14.00 | 18.30 | 21.30 | +14.00 | - | - | 3 | 47.28% |
| LIN240510C00410000 | 2024-05-02 1:09PM EDT | 410.00 | 10.00 | 14.10 | 17.00 | +10.00 | - | - | 0 | 43.84% |
| LIN240510C00415000 | 2024-05-02 1:20PM EDT | 415.00 | 6.80 | 9.50 | 10.50 | +6.80 | - | - | 6 | 25.97% |
| LIN240510C00420000 | 2024-05-03 12:27PM EDT | 420.00 | 6.71 | 5.80 | 7.00 | +6.71 | - | 46 | 54 | 25.36% |
| LIN240510C00425000 | 2024-05-03 3:53PM EDT | 425.00 | 3.30 | 3.00 | 3.40 | +3.30 | - | 44 | 44 | 20.50% |
| LIN240510C00427500 | 2024-05-03 12:05PM EDT | 427.50 | 2.50 | 2.05 | 2.35 | +2.50 | - | 10 | - | 20.14% |
| LIN240510C00430000 | 2024-05-03 11:02AM EDT | 430.00 | 1.03 | 1.30 | 1.65 | +1.03 | - | 2 | 28 | 20.45% |
| LIN240510C00432500 | 2024-05-03 12:24PM EDT | 432.50 | 1.18 | 0.80 | 2.10 | +1.18 | - | 51 | - | 27.16% |
| LIN240510C00435000 | 2024-05-03 3:51PM EDT | 435.00 | 0.75 | 0.50 | 0.80 | +0.07 | +10.29% | 44 | 4 | 21.41% |
| LIN240510C00440000 | 2024-05-03 3:25PM EDT | 440.00 | 0.30 | 0.20 | 0.45 | -0.10 | -25.00% | 76 | 2 | 23.44% |
| LIN240510C00442500 | 2024-05-02 9:30AM EDT | 442.50 | 1.81 | 0.10 | 0.45 | +1.81 | - | - | 12 | 26.03% |
| LIN240510C00445000 | 2024-05-02 11:26AM EDT | 445.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 16 | 39.75% |
| LIN240510C00447500 | 2024-05-02 9:30AM EDT | 447.50 | 0.82 | 0.00 | 1.45 | +0.82 | - | - | 3 | 42.26% |
| LIN240510C00450000 | 2024-04-24 10:12AM EDT | 450.00 | 4.40 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 44.19% |
| LIN240510C00452500 | 2024-05-01 2:53PM EDT | 452.50 | 6.50 | 0.00 | 1.40 | +6.50 | - | - | 4 | 47.49% |
| LIN240510C00455000 | 2024-05-01 3:45PM EDT | 455.00 | 4.80 | 0.00 | 1.35 | 0.00 | - | 12 | 17 | 49.71% |
| LIN240510C00457500 | 2024-04-23 10:38AM EDT | 457.50 | 4.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 52.39% |
| LIN240510C00460000 | 2024-05-02 9:47AM EDT | 460.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 55.03% |
| LIN240510C00462500 | 2024-05-01 1:47PM EDT | 462.50 | 2.57 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 57.62% |
| LIN240510C00465000 | 2024-05-02 3:26PM EDT | 465.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 51.03% |
| LIN240510C00467500 | 2024-04-30 2:44PM EDT | 467.50 | 1.23 | 0.00 | 1.35 | +1.23 | - | - | 1 | 53.30% |
| LIN240510C00470000 | 2024-05-02 3:26PM EDT | 470.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 206 | 55.52% |
| LIN240510C00472500 | 2024-04-22 3:32PM EDT | 472.50 | 1.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 57.72% |
| LIN240510C00475000 | 2024-04-15 10:32AM EDT | 475.00 | 2.60 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 59.91% |
| LIN240510C00480000 | 2024-05-01 1:12PM EDT | 480.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 30 | 30 | 64.16% |
| LIN240510C00485000 | 2024-04-05 2:50PM EDT | 485.00 | 3.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 68.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510P00390000 | 2024-05-02 1:42PM EDT | 390.00 | 0.21 | 0.00 | 1.35 | +0.21 | - | - | 2 | 56.40% |
| LIN240510P00395000 | 2024-05-02 1:12PM EDT | 395.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 18 | 17 | 49.93% |
| LIN240510P00400000 | 2024-05-03 9:43AM EDT | 400.00 | 0.46 | 0.05 | 0.80 | +0.46 | - | 4 | 6 | 37.35% |
| LIN240510P00405000 | 2024-05-03 10:37AM EDT | 405.00 | 0.50 | 0.20 | 0.40 | -0.90 | -64.29% | 2 | 8 | 26.15% |
| LIN240510P00410000 | 2024-05-03 12:16PM EDT | 410.00 | 0.45 | 0.25 | 0.60 | +0.45 | - | 10 | 4 | 22.85% |
| LIN240510P00412500 | 2024-05-03 10:57AM EDT | 412.50 | 1.40 | 0.35 | 0.80 | +1.40 | - | 5 | - | 21.61% |
| LIN240510P00415000 | 2024-05-03 3:57PM EDT | 415.00 | 0.90 | 0.70 | 1.05 | -1.10 | -55.00% | 221 | 7 | 20.15% |
| LIN240510P00420000 | 2024-05-03 3:57PM EDT | 420.00 | 1.90 | 1.75 | 2.20 | -1.30 | -40.63% | 2 | 11 | 18.92% |
| LIN240510P00422500 | 2024-05-03 3:19PM EDT | 422.50 | 2.25 | 2.65 | 3.10 | +2.25 | - | 2 | - | 18.35% |
| LIN240510P00425000 | 2024-05-03 3:54PM EDT | 425.00 | 3.90 | 3.80 | 4.30 | -4.00 | -50.63% | 4 | 14 | 17.95% |
| LIN240510P00430000 | 2024-05-03 3:20PM EDT | 430.00 | 6.62 | 6.90 | 7.80 | -7.06 | -51.61% | 1 | 5 | 18.90% |
| LIN240510P00435000 | 2024-05-03 3:20PM EDT | 435.00 | 10.08 | 10.10 | 13.70 | -8.68 | -46.27% | 1 | 11 | 32.25% |
| LIN240510P00440000 | 2024-05-02 9:35AM EDT | 440.00 | 19.55 | 15.00 | 17.50 | 0.00 | - | 1 | 3 | 30.20% |
| LIN240510P00442500 | 2024-05-02 1:16PM EDT | 442.50 | 24.67 | 17.30 | 19.90 | +24.67 | - | - | 11 | 32.24% |
| LIN240510P00445000 | 2024-05-01 3:39PM EDT | 445.00 | 7.60 | 19.50 | 23.50 | 0.00 | - | 2 | 5 | 44.63% |
| LIN240510P00447500 | 2024-05-02 11:51AM EDT | 447.50 | 32.22 | 21.80 | 25.00 | +32.22 | - | - | 11 | 38.92% |
| LIN240510P00450000 | 2024-05-01 3:33PM EDT | 450.00 | 9.10 | 24.30 | 27.90 | 0.00 | - | 3 | 1 | 45.63% |
| LIN240510P00455000 | 2024-04-18 10:08AM EDT | 455.00 | 12.60 | 29.00 | 33.30 | 0.00 | - | - | 1 | 55.03% |
| LIN240510P00460000 | 2024-04-29 1:33PM EDT | 460.00 | 17.95 | 34.30 | 37.50 | 0.00 | - | 5 | 0 | 52.15% |
| LIN240510P00465000 | 2024-04-15 11:51AM EDT | 465.00 | 19.35 | 39.30 | 42.50 | 0.00 | - | 1 | 2 | 57.13% |
© 2024 Yahoo. All rights reserved.