LIN - Linde plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LIN190920C00175000 2019-08-06 11:35AM EDT 175.00 15.20 14.80 16.10 0.00 - 1 8 32.53%
LIN190920C00180000 2019-08-13 11:52AM EDT 180.00 16.00 11.00 11.70 0.00 - 1 10 28.35%
LIN190920C00185000 2019-08-12 2:18PM EDT 185.00 6.90 7.50 8.40 -4.40 -38.94% 1 12 27.80%
LIN190920C00190000 2019-08-14 12:58PM EDT 190.00 4.80 4.80 5.40 +0.80 +20.00% 3 35 25.96%
LIN190920C00195000 2019-08-16 10:15AM EDT 195.00 2.40 2.65 3.40 -0.35 -12.73% 152 59 25.68%
LIN190920C00200000 2019-08-16 2:34PM EDT 200.00 1.45 1.30 2.00 0.00 - 11 63 25.43%
LIN190920C00210000 2019-08-14 11:58AM EDT 210.00 0.35 0.25 0.55 0.00 - 3 126 24.85%
LIN190920C00220000 2019-08-13 1:49PM EDT 220.00 0.08 0.00 0.25 0.00 - 2 28 27.91%
LIN190920C00230000 2019-07-24 3:13PM EDT 230.00 0.35 0.00 0.15 0.00 - - 3 31.59%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LIN190920P00155000 2019-08-09 11:35AM EDT 155.00 0.30 0.10 0.75 0.00 - 1 1 44.39%
LIN190920P00160000 2019-08-06 10:57AM EDT 160.00 0.70 0.40 0.75 0.00 - - 2 38.70%
LIN190920P00170000 2019-08-07 10:45AM EDT 170.00 1.55 1.00 1.45 0.00 - 1 301 33.48%
LIN190920P00175000 2019-08-16 9:33AM EDT 175.00 2.42 1.60 2.40 +1.12 +86.15% 1 344 33.08%
LIN190920P00180000 2019-08-12 2:13PM EDT 180.00 2.10 2.65 3.20 0.00 - 45 291 29.85%
LIN190920P00185000 2019-08-16 10:09AM EDT 185.00 4.90 4.10 4.70 -0.80 -14.04% 34 251 28.21%
LIN190920P00190000 2019-08-06 2:04PM EDT 190.00 7.40 6.30 7.00 -0.70 -8.64% 24 89 27.66%
LIN190920P00195000 2019-08-08 1:55PM EDT 195.00 7.10 8.80 10.50 0.00 - 1 63 29.80%
LIN190920P00200000 2019-08-01 3:08PM EDT 200.00 13.24 12.70 13.80 0.00 - 2 6 28.63%