LIN - Linde plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LIN191018C00140000 2019-06-07 11:05AM EDT 140.00 32.40 61.00 65.50 0.00 - 0 21 395.17%
LIN191018C00150000 2019-06-03 12:39PM EDT 150.00 36.50 52.10 56.40 0.00 - 6 6 358.67%
LIN191018C00160000 2019-05-29 11:27AM EDT 160.00 25.00 40.50 44.70 0.00 - - 2 276.29%
LIN191018C00170000 2019-10-01 2:44PM EDT 170.00 19.32 23.70 26.90 0.00 - 1 0 67.19%
LIN191018C00175000 2019-10-15 10:04AM EDT 175.00 20.30 18.70 22.50 +8.64 +74.10% 3 0 70.51%
LIN191018C00180000 2019-10-15 10:39AM EDT 180.00 17.63 13.90 16.60 +11.33 +179.84% 11 0 80.57%
LIN191018C00185000 2019-10-09 11:39AM EDT 185.00 10.85 9.90 12.10 0.00 - 1 0 50.59%
LIN191018C00190000 2019-10-15 1:46PM EDT 190.00 6.40 5.30 6.00 +0.55 +9.40% 8 0 32.81%
LIN191018C00195000 2019-10-15 1:41PM EDT 195.00 2.28 1.55 2.00 +1.33 +140.00% 755 0 23.41%
LIN191018C00200000 2019-10-15 11:08AM EDT 200.00 0.55 0.10 0.35 +0.35 +175.00% 250 0 22.27%
LIN191018C00210000 2019-10-08 9:48AM EDT 210.00 0.05 0.00 0.05 0.00 - 23 0 33.79%
LIN191018C00220000 2019-10-03 3:20PM EDT 220.00 0.05 0.00 0.15 0.00 - 6 0 54.30%
LIN191018C00230000 2019-10-14 1:56PM EDT 230.00 0.05 0.00 0.15 0.00 - 6 0 71.09%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LIN191018P00120000 2019-06-07 11:05AM EDT 120.00 0.25 0.00 0.40 0.00 - 1 9 217.19%
LIN191018P00135000 2019-06-07 11:05AM EDT 135.00 1.15 0.00 0.75 0.00 - 3 3 187.89%
LIN191018P00140000 2019-06-07 11:05AM EDT 140.00 1.35 0.00 0.60 0.00 - 1 16 165.43%
LIN191018P00145000 2019-05-20 3:03PM EDT 145.00 1.15 0.20 0.70 0.00 - 20 0 161.52%
LIN191018P00150000 2019-10-11 11:37AM EDT 150.00 0.08 0.20 0.20 0.00 - 5 0 126.76%
LIN191018P00155000 2019-09-19 1:59PM EDT 155.00 0.04 0.00 0.15 0.00 - 1 0 97.66%
LIN191018P00160000 2019-08-05 11:33AM EDT 160.00 1.15 0.25 0.70 0.00 - 1 0 116.99%
LIN191018P00165000 2019-08-29 9:32AM EDT 165.00 1.00 0.00 0.55 0.00 - 1 0 91.50%
LIN191018P00170000 2019-10-02 2:45PM EDT 170.00 0.75 0.00 0.15 0.00 - 15 0 62.50%
LIN191018P00175000 2019-10-08 2:22PM EDT 175.00 0.62 0.00 0.15 0.00 - 1 0 50.98%
LIN191018P00180000 2019-10-15 12:15PM EDT 180.00 0.10 0.00 0.15 -0.10 -50.00% 1 0 44.73%
LIN191018P00185000 2019-10-10 11:25AM EDT 185.00 0.69 0.00 0.25 0.00 - 30 0 35.99%
LIN191018P00190000 2019-10-15 9:56AM EDT 190.00 0.35 0.20 0.35 -0.50 -58.82% 50 0 23.98%
LIN191018P00195000 2019-10-14 10:17AM EDT 195.00 2.00 1.35 1.80 0.00 - 4 0 23.19%
LIN191018P00200000 2019-10-02 3:34PM EDT 200.00 6.50 4.50 5.30 0.00 - 1 0 24.83%
LIN191018P00210000 2019-07-24 2:08PM EDT 210.00 12.10 22.60 0.00 0.00 - 10 20 0.00%
LIN191018P00220000 2019-07-22 12:00AM EDT 220.00 19.90 31.90 36.30 0.00 - - 21 222.12%