NasdaqGS - Delayed Quote • USD
Linde plc (LIN)
At close: 4:00 PM EDT
After hours: 5:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240419C00190000 | 2/8/2024 2:34 PM | 190 | 228.40 | 271.10 | 275.00 | 0.00 | 0.00% | - | 0 | 1,546.19% |
| LIN240419C00195000 | 11/7/2023 2:51 PM | 195 | 196.00 | 204.00 | 208.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| LIN240419C00230000 | 11/7/2023 3:03 PM | 230 | 160.00 | 170.00 | 174.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| LIN240419C00235000 | 3/12/2024 5:02 PM | 235 | 236.90 | 216.60 | 220.20 | 0.00 | 0.00% | 1 | 0 | 941.80% |
| LIN240419C00325000 | 2/23/2024 3:55 PM | 325 | 123.34 | 142.30 | 147.00 | 0.00 | 0.00% | 11 | 11 | 849.90% |
| LIN240419C00330000 | 1/11/2024 5:09 PM | 330 | 75.10 | 89.70 | 94.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LIN240419C00335000 | 3/22/2024 2:06 PM | 335 | 135.30 | 109.60 | 112.50 | 0.00 | 0.00% | 1 | 1 | 322.85% |
| LIN240419C00340000 | 3/19/2024 5:18 PM | 340 | 127.89 | 104.10 | 108.90 | 0.00 | 0.00% | 3 | 2 | 231.25% |
| LIN240419C00345000 | 12/6/2023 2:30 PM | 345 | 67.47 | 68.00 | 68.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LIN240419C00350000 | 12/6/2023 2:30 PM | 350 | 63.02 | 62.20 | 64.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| LIN240419C00355000 | 11/13/2023 2:30 PM | 355 | 52.57 | 64.00 | 65.90 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| LIN240419C00360000 | 3/8/2024 4:31 PM | 360 | 106.57 | 103.10 | 107.50 | 0.00 | 0.00% | 2 | 11 | 609.99% |
| LIN240419C00365000 | 10/27/2023 5:39 PM | 365 | 31.40 | 57.70 | 60.10 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| LIN240419C00370000 | 4/5/2024 4:09 PM | 370 | 95.50 | 74.50 | 77.50 | 0.00 | 0.00% | 1 | 17 | 227.83% |
| LIN240419C00375000 | 4/9/2024 2:47 PM | 375 | 80.90 | 69.50 | 72.60 | 0.00 | 0.00% | 1 | 29 | 218.41% |
| LIN240419C00380000 | 4/17/2024 3:20 PM | 380 | 66.30 | 64.60 | 67.60 | 0.00 | 0.00% | 6 | 192 | 205.08% |
| LIN240419C00385000 | 2/5/2024 6:35 PM | 385 | 26.30 | 78.40 | 82.80 | 0.00 | 0.00% | 3 | 24 | 500.15% |
| LIN240419C00390000 | 4/17/2024 2:52 PM | 390 | 57.26 | 54.80 | 58.20 | 0.00 | 0.00% | 1 | 35 | 125.39% |
| LIN240419C00395000 | 4/10/2024 2:55 PM | 395 | 58.00 | 49.50 | 52.60 | 0.00 | 0.00% | 1 | 19 | 165.33% |
| LIN240419C00400000 | 4/18/2024 6:12 PM | 400 | 46.75 | 44.60 | 47.60 | 0.00 | 0.00% | 4 | 67 | 152.10% |
| LIN240419C00405000 | 4/19/2024 2:17 PM | 405 | 44.55 | 39.90 | 42.60 | 3.35 | 8.13% | 3 | 77 | 138.82% |
| LIN240419C00410000 | 4/15/2024 3:16 PM | 410 | 39.96 | 34.50 | 37.60 | 0.00 | 0.00% | 3 | 131 | 125.44% |
| LIN240419C00415000 | 4/18/2024 3:29 PM | 415 | 34.72 | 29.50 | 32.60 | 0.00 | 0.00% | 5 | 87 | 111.96% |
| LIN240419C00420000 | 4/15/2024 3:10 PM | 420 | 28.41 | 24.50 | 27.50 | -1.43 | -4.79% | 2 | 387 | 96.04% |
| LIN240419C00425000 | 4/18/2024 3:49 PM | 425 | 21.70 | 19.00 | 23.90 | -2.60 | -10.70% | 1 | 78 | 50.78% |
| LIN240419C00430000 | 4/19/2024 2:09 PM | 430 | 18.40 | 14.00 | 18.70 | 1.70 | 10.18% | 1 | 121 | 88.11% |
| LIN240419C00435000 | 4/18/2024 2:29 PM | 435 | 15.88 | 9.00 | 13.40 | 0.00 | 0.00% | 1 | 84 | 67.09% |
| LIN240419C00440000 | 4/19/2024 4:56 PM | 440 | 6.24 | 4.50 | 7.80 | -1.21 | -16.24% | 16 | 203 | 41.70% |
| LIN240419C00445000 | 4/19/2024 7:04 PM | 445 | 0.50 | 0.35 | 2.95 | -2.90 | -85.29% | 5 | 186 | 24.07% |
| LIN240419C00447500 | 4/19/2024 7:04 PM | 447.5 | 0.05 | 0.00 | 0.10 | -1.20 | -96.00% | 4 | 18 | 5.13% |
| LIN240419C00450000 | 4/19/2024 3:39 PM | 450 | 0.15 | 0.00 | 0.15 | -0.50 | -76.92% | 45 | 326 | 12.65% |
| LIN240419C00452500 | 4/19/2024 2:13 PM | 452.5 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 3 | 73 | 18.46% |
| LIN240419C00455000 | 4/18/2024 6:10 PM | 455 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 156 | 19.34% |
| LIN240419C00457500 | 4/18/2024 7:53 PM | 457.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 70 | 29.10% |
| LIN240419C00460000 | 4/18/2024 5:07 PM | 460 | 0.08 | 0.00 | 0.80 | 0.00 | 0.00% | 6 | 264 | 51.44% |
| LIN240419C00462500 | 4/17/2024 7:41 PM | 462.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 42 | 32.42% |
| LIN240419C00465000 | 4/19/2024 7:26 PM | 465 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 2 | 741 | 36.52% |
| LIN240419C00467500 | 4/17/2024 1:39 PM | 467.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 40 | 40.63% |
| LIN240419C00470000 | 4/18/2024 5:57 PM | 470 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 617 | 44.53% |
| LIN240419C00472500 | 4/16/2024 4:54 PM | 472.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 168 | 48.44% |
| LIN240419C00475000 | 4/17/2024 6:46 PM | 475 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 499 | 52.34% |
| LIN240419C00477500 | 4/10/2024 6:22 PM | 477.5 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 37 | 36 | 88.09% |
| LIN240419C00480000 | 4/17/2024 6:46 PM | 480 | 0.33 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 923 | 105.66% |
| LIN240419C00485000 | 4/19/2024 1:40 PM | 485 | 0.05 | 0.00 | 0.90 | -1.30 | -96.30% | 1 | 101 | 94.92% |
| LIN240419C00487500 | 4/3/2024 2:06 PM | 487.5 | 0.29 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 5 | 108.20% |
| LIN240419C00490000 | 4/9/2024 4:09 PM | 490 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 346 | 81.45% |
| LIN240419C00495000 | 4/11/2024 3:44 PM | 495 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 591 | 75.39% |
| LIN240419C00500000 | 4/3/2024 1:30 PM | 500 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,072 | 82.03% |
| LIN240419C00505000 | 3/27/2024 2:14 PM | 505 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 88.28% |
| LIN240419C00510000 | 4/4/2024 5:36 PM | 510 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 4 | 94.53% |
| LIN240419C00520000 | 3/11/2024 1:58 PM | 520 | 0.75 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 3 | 154.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240419P00190000 | 1/11/2024 2:30 PM | 190 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 11 | 764.45% |
| LIN240419P00195000 | 11/3/2023 3:34 PM | 195 | 0.15 | 0.00 | 2.65 | 0.00 | 0.00% | 2 | 35 | 825.39% |
| LIN240419P00200000 | 11/7/2023 5:24 PM | 200 | 0.10 | 0.00 | 2.70 | 0.00 | 0.00% | 3 | 50 | 804.88% |
| LIN240419P00210000 | 1/22/2024 6:25 PM | 210 | 0.13 | 0.00 | 1.50 | 0.00 | 0.00% | 17 | 27 | 692.58% |
| LIN240419P00220000 | 12/29/2023 8:11 PM | 220 | 0.05 | 0.00 | 2.70 | 0.00 | 0.00% | 17 | 18 | 718.55% |
| LIN240419P00230000 | 1/22/2024 6:24 PM | 230 | 0.17 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 80 | 616.41% |
| LIN240419P00235000 | 12/29/2023 6:37 PM | 235 | 0.09 | 0.00 | 2.70 | 0.00 | 0.00% | 10 | 15 | 658.59% |
| LIN240419P00240000 | 1/3/2024 8:16 PM | 240 | 1.36 | 0.00 | 4.50 | 0.00 | 0.00% | 4 | 66 | 702.93% |
| LIN240419P00245000 | 1/3/2024 8:16 PM | 245 | 1.37 | 0.00 | 4.50 | 0.00 | 0.00% | 4 | 5 | 682.62% |
| LIN240419P00250000 | 2/6/2024 2:46 PM | 250 | 0.10 | 0.00 | 1.10 | 0.00 | 0.00% | 7 | 74 | 521.68% |
| LIN240419P00255000 | 11/7/2023 5:24 PM | 255 | 0.55 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 35 | 595.31% |
| LIN240419P00260000 | 9/20/2023 5:17 PM | 260 | 1.16 | 1.80 | 2.40 | 0.00 | 0.00% | - | 11 | 615.43% |
| LIN240419P00265000 | 9/20/2023 4:55 PM | 265 | 1.33 | 1.90 | 2.65 | 0.00 | 0.00% | 4 | 6 | 606.45% |
| LIN240419P00270000 | 10/12/2023 6:52 PM | 270 | 1.80 | 0.00 | 3.10 | 0.00 | 0.00% | 3 | 5 | 545.41% |
| LIN240419P00275000 | 2/7/2024 5:59 PM | 275 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 11 | 494.53% |
| LIN240419P00280000 | 1/23/2024 8:38 PM | 280 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 557.91% |
| LIN240419P00285000 | 12/13/2023 4:54 PM | 285 | 0.60 | 0.00 | 4.50 | 0.00 | 0.00% | 30 | 36 | 532.72% |
| LIN240419P00290000 | 10/23/2023 1:31 PM | 290 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| LIN240419P00295000 | 10/27/2023 2:04 PM | 295 | 3.60 | 0.00 | 3.40 | 0.00 | 0.00% | 64 | 0 | 470.41% |
| LIN240419P00300000 | 3/12/2024 6:25 PM | 300 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | 91 | 143 | 428.22% |
| LIN240419P00305000 | 10/16/2023 2:56 PM | 305 | 3.60 | 0.20 | 3.60 | 0.00 | 0.00% | 29 | 104 | 448.34% |
| LIN240419P00310000 | 3/8/2024 7:36 PM | 310 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 35 | 387.11% |
| LIN240419P00315000 | 11/14/2023 5:10 PM | 315 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 62 | 438.18% |
| LIN240419P00320000 | 11/29/2023 5:28 PM | 320 | 1.34 | 0.15 | 2.70 | 0.00 | 0.00% | 2 | 2 | 377.93% |
| LIN240419P00325000 | 4/12/2024 7:44 PM | 325 | 0.10 | 0.85 | 0.10 | 0.00 | 0.00% | 1 | 74 | 299.41% |
| LIN240419P00330000 | 4/12/2024 7:59 PM | 330 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 41 | 201.56% |
| LIN240419P00335000 | 4/12/2024 7:43 PM | 335 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 16 | 123 | 214.84% |
| LIN240419P00340000 | 3/25/2024 2:13 PM | 340 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 15 | 152 | 277.93% |
| LIN240419P00345000 | 3/26/2024 5:16 PM | 345 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 40 | 223.83% |
| LIN240419P00350000 | 4/16/2024 1:57 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 226 | 165.63% |
| LIN240419P00355000 | 4/16/2024 1:57 PM | 355 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 78 | 156.25% |
| LIN240419P00360000 | 4/15/2024 7:53 PM | 360 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 126 | 227.64% |
| LIN240419P00365000 | 4/16/2024 1:45 PM | 365 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 144 | 166.41% |
| LIN240419P00370000 | 4/15/2024 7:56 PM | 370 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 229 | 203.13% |
| LIN240419P00375000 | 4/16/2024 4:34 PM | 375 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 112 | 121.88% |
| LIN240419P00380000 | 4/17/2024 1:37 PM | 380 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 370 | 113.28% |
| LIN240419P00385000 | 4/17/2024 1:49 PM | 385 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 328 | 104.69% |
| LIN240419P00390000 | 3/18/2024 6:11 PM | 390 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 419 | 109.38% |
| LIN240419P00395000 | 4/17/2024 4:47 PM | 395 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 101 | 107.42% |
| LIN240419P00400000 | 4/1/2024 6:27 PM | 400 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 575 | 130.91% |
| LIN240419P00405000 | 4/4/2024 7:03 PM | 405 | 0.29 | 0.00 | 2.25 | 0.00 | 0.00% | 24 | 247 | 133.84% |
| LIN240419P00410000 | 4/15/2024 7:28 PM | 410 | 0.39 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 270 | 63.67% |
| LIN240419P00415000 | 4/4/2024 6:15 PM | 415 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 201 | 94.73% |
| LIN240419P00420000 | 4/16/2024 4:36 PM | 420 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 232 | 51.56% |
| LIN240419P00425000 | 4/16/2024 5:32 PM | 425 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 204 | 70.02% |
| LIN240419P00430000 | 4/17/2024 1:50 PM | 430 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 138 | 57.23% |
| LIN240419P00435000 | 4/16/2024 6:35 PM | 435 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 5 | 151 | 24.61% |
| LIN240419P00440000 | 4/19/2024 7:47 PM | 440 | 0.08 | 0.05 | 0.20 | -0.97 | -92.38% | 4 | 203 | 20.36% |
| LIN240419P00445000 | 4/19/2024 7:51 PM | 445 | 0.53 | 0.00 | 0.10 | -0.72 | -57.60% | 24 | 150 | 5.42% |
| LIN240419P00447500 | 4/19/2024 6:27 PM | 447.5 | 1.11 | 0.05 | 3.10 | -0.82 | -42.49% | 7 | 151 | 26.29% |
| LIN240419P00450000 | 4/19/2024 7:28 PM | 450 | 4.66 | 2.20 | 5.50 | 0.83 | 21.67% | 8 | 925 | 35.57% |
| LIN240419P00452500 | 4/17/2024 6:41 PM | 452.5 | 4.74 | 5.00 | 7.90 | -1.96 | -29.25% | 1 | 42 | 43.38% |
| LIN240419P00455000 | 4/11/2024 7:55 PM | 455 | 4.70 | 7.30 | 10.50 | 0.00 | 0.00% | 5 | 552 | 53.03% |
| LIN240419P00457500 | 4/15/2024 4:26 PM | 457.5 | 9.10 | 8.80 | 12.70 | 0.00 | 0.00% | 2 | 11 | 56.49% |
| LIN240419P00460000 | 4/19/2024 3:56 PM | 460 | 14.00 | 11.10 | 15.90 | 2.70 | 23.89% | 2 | 46 | 74.24% |
| LIN240419P00462500 | 4/11/2024 1:53 PM | 462.5 | 13.75 | 13.70 | 18.50 | 0.00 | 0.00% | 1 | 0 | 83.20% |
| LIN240419P00465000 | 4/17/2024 7:11 PM | 465 | 19.90 | 16.00 | 20.90 | 0.00 | 0.00% | 369 | 39 | 88.92% |
| LIN240419P00467500 | 4/17/2024 5:50 PM | 467.5 | 23.20 | 18.60 | 23.50 | 0.00 | 0.00% | 31 | 0 | 97.49% |
| LIN240419P00470000 | 4/17/2024 6:20 PM | 470 | 25.00 | 21.00 | 25.90 | 0.00 | 0.00% | 300 | 0 | 102.69% |
| LIN240419P00472500 | 4/17/2024 7:11 PM | 472.5 | 27.40 | 25.00 | 28.00 | 0.00 | 0.00% | 9 | 0 | 64.94% |
| LIN240419P00475000 | 4/19/2024 1:50 PM | 475 | 26.31 | 27.50 | 30.50 | -1.99 | -7.03% | 2 | 6 | 69.63% |
| LIN240419P00480000 | 4/10/2024 6:27 PM | 480 | 30.10 | 32.40 | 35.50 | 0.00 | 0.00% | 4 | 0 | 76.37% |
Related Tickers
APD Air Products and Chemicals, Inc.
231.64
-0.59%
ECL Ecolab Inc.
218.16
-0.48%
SHW The Sherwin-Williams Company
305.96
-1.11%
DD DuPont de Nemours, Inc.
73.89
+0.49%
PPG PPG Industries, Inc.
130.90
-3.12%
AI.PA L'Air Liquide S.A.
187.76
+0.56%
ALB Albemarle Corporation
112.15
+0.31%
LYB LyondellBasell Industries N.V.
100.74
+1.35%
EMN Eastman Chemical Company
96.42
+0.42%
SQM Sociedad Química y Minera de Chile S.A.
44.99
-1.79%