NasdaqGS - Delayed Quote USD
Linde plc (LIN)
449.66
+2.61
+(0.58%)
At close: May 7 at 4:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250516C00280000 | 4/17/2025 11:01 AM | 280 | 171.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LIN250516C00300000 | 3/24/2025 1:44 PM | 300 | 160.70 | 148.50 | 152.50 | 0.00 | 0.00% | - | 1 | 135.06% |
| LIN250516C00335000 | 3/24/2025 2:04 PM | 335 | 125.80 | 113.80 | 117.60 | 0.00 | 0.00% | - | 3 | 106.84% |
| LIN250516C00350000 | 4/4/2025 3:45 PM | 350 | 96.20 | 103.30 | 107.70 | 0.00 | 0.00% | 1 | 1 | 142.54% |
| LIN250516C00370000 | 2/21/2025 2:37 PM | 370 | 92.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LIN250516C00380000 | 4/9/2025 3:18 PM | 380 | 66.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LIN250516C00385000 | 4/9/2025 3:18 PM | 385 | 62.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LIN250516C00390000 | 4/9/2025 3:18 PM | 390 | 57.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LIN250516C00400000 | 5/2/2025 2:25 PM | 400 | 55.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| LIN250516C00405000 | 4/17/2025 12:56 PM | 405 | 52.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LIN250516C00410000 | 4/9/2025 3:18 PM | 410 | 40.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LIN250516C00415000 | 5/7/2025 2:20 PM | 415 | 35.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| LIN250516C00420000 | 4/11/2025 10:25 AM | 420 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LIN250516C00425000 | 4/9/2025 2:59 PM | 425 | 27.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LIN250516C00430000 | 4/23/2025 11:49 AM | 430 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| LIN250516C00435000 | 5/7/2025 11:40 AM | 435 | 18.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LIN250516C00440000 | 5/6/2025 1:50 PM | 440 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LIN250516C00445000 | 5/6/2025 2:54 PM | 445 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LIN250516C00450000 | 5/6/2025 3:24 PM | 450 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.20% |
| LIN250516C00455000 | 5/7/2025 11:38 AM | 455 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 1.56% |
| LIN250516C00460000 | 5/7/2025 9:49 AM | 460 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| LIN250516C00465000 | 5/7/2025 2:56 PM | 465 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| LIN250516C00470000 | 5/7/2025 3:56 PM | 470 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| LIN250516C00475000 | 5/6/2025 11:27 AM | 475 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| LIN250516C00480000 | 5/7/2025 3:29 PM | 480 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| LIN250516C00485000 | 5/7/2025 3:29 PM | 485 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| LIN250516C00490000 | 5/7/2025 10:53 AM | 490 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LIN250516C00495000 | 5/7/2025 9:30 AM | 495 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LIN250516C00500000 | 5/7/2025 3:59 PM | 500 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| LIN250516C00505000 | 5/5/2025 2:12 PM | 505 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LIN250516C00510000 | 5/5/2025 3:18 PM | 510 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| LIN250516C00515000 | 5/7/2025 2:50 PM | 515 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| LIN250516C00520000 | 3/26/2025 12:07 PM | 520 | 0.73 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 10 | 50.44% |
| LIN250516C00525000 | 5/7/2025 1:15 PM | 525 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LIN250516C00530000 | 3/28/2025 10:47 AM | 530 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 58.79% |
| LIN250516C00535000 | 3/6/2025 3:48 PM | 535 | 1.85 | 0.00 | 1.90 | 0.00 | 0.00% | - | 1 | 65.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250516P00285000 | 4/17/2025 10:51 AM | 285 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| LIN250516P00290000 | 4/4/2025 9:34 AM | 290 | 0.40 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 1 | 155.20% |
| LIN250516P00300000 | 4/8/2025 10:50 AM | 300 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LIN250516P00305000 | 4/8/2025 10:50 AM | 305 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LIN250516P00310000 | 4/8/2025 10:50 AM | 310 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LIN250516P00340000 | 4/8/2025 10:50 AM | 340 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| LIN250516P00350000 | 4/9/2025 9:30 AM | 350 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| LIN250516P00365000 | 4/17/2025 2:29 PM | 365 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LIN250516P00370000 | 4/9/2025 11:37 AM | 370 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| LIN250516P00375000 | 4/21/2025 2:25 PM | 375 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| LIN250516P00380000 | 5/1/2025 9:30 AM | 380 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LIN250516P00385000 | 4/23/2025 11:26 AM | 385 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LIN250516P00390000 | 5/1/2025 10:51 AM | 390 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| LIN250516P00395000 | 4/24/2025 3:34 PM | 395 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LIN250516P00400000 | 4/30/2025 9:55 AM | 400 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| LIN250516P00405000 | 4/30/2025 10:50 AM | 405 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LIN250516P00410000 | 5/6/2025 10:27 AM | 410 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| LIN250516P00415000 | 5/5/2025 1:46 PM | 415 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LIN250516P00420000 | 5/6/2025 3:22 PM | 420 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| LIN250516P00425000 | 5/5/2025 11:01 AM | 425 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| LIN250516P00430000 | 5/5/2025 12:20 PM | 430 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| LIN250516P00435000 | 5/7/2025 11:31 AM | 435 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| LIN250516P00440000 | 5/6/2025 3:36 PM | 440 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| LIN250516P00445000 | 5/6/2025 2:59 PM | 445 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
| LIN250516P00450000 | 5/6/2025 3:04 PM | 450 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| LIN250516P00455000 | 5/7/2025 10:13 AM | 455 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LIN250516P00460000 | 5/7/2025 12:55 PM | 460 | 8.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LIN250516P00465000 | 5/5/2025 1:29 PM | 465 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| LIN250516P00470000 | 5/7/2025 12:55 PM | 470 | 16.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LIN250516P00475000 | 5/6/2025 11:41 AM | 475 | 26.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LIN250516P00480000 | 5/6/2025 11:41 AM | 480 | 31.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LIN250516P00490000 | 4/8/2025 3:35 PM | 490 | 77.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LIN250516P00505000 | 4/8/2025 3:37 PM | 505 | 93.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
APD Air Products and Chemicals, Inc.
264.61
-1.12%
DD DuPont de Nemours, Inc.
64.56
-0.74%
SHW The Sherwin-Williams Company
351.58
-0.27%
ECL Ecolab Inc.
254.33
+0.66%
PPG PPG Industries, Inc.
106.76
-1.66%
AI.PA L'Air Liquide S.A.
182.16
-0.20%
LYB LyondellBasell Industries N.V.
55.61
-0.50%
IFF International Flavors & Fragrances Inc.
73.59
-7.08%
ALB Albemarle Corporation
56.06
-2.49%
WLK Westlake Corporation
78.00
-1.05%