Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240816C00125000 | 2024-07-19 12:15PM EDT | 125.00 | 40.06 | 35.00 | 39.60 | 0.00 | - | 3 | 3 | 77.49% |
| GTLS240816C00130000 | 2024-07-22 9:48AM EDT | 130.00 | 36.86 | 30.00 | 34.80 | 0.00 | - | 1 | 2 | 69.78% |
| GTLS240816C00135000 | 2024-07-10 3:28PM EDT | 135.00 | 12.05 | 25.90 | 30.30 | 0.00 | - | - | 2 | 69.90% |
| GTLS240816C00140000 | 2024-07-18 12:44PM EDT | 140.00 | 25.99 | 22.70 | 24.80 | 0.00 | - | 1 | 70 | 66.68% |
| GTLS240816C00145000 | 2024-07-23 12:07PM EDT | 145.00 | 24.99 | 17.70 | 21.60 | 0.00 | - | 1 | 32 | 63.92% |
| GTLS240816C00150000 | 2024-07-24 3:13PM EDT | 150.00 | 17.84 | 15.40 | 17.60 | 0.00 | - | 1 | 200 | 66.28% |
| GTLS240816C00155000 | 2024-07-25 10:40AM EDT | 155.00 | 10.80 | 12.40 | 13.10 | 0.00 | - | 3 | 74 | 61.39% |
| GTLS240816C00160000 | 2024-07-26 12:37PM EDT | 160.00 | 10.68 | 9.60 | 10.30 | -0.25 | -2.29% | 2 | 140 | 60.56% |
| GTLS240816C00165000 | 2024-07-26 1:12PM EDT | 165.00 | 8.60 | 7.20 | 7.80 | -0.20 | -2.27% | 34 | 236 | 59.28% |
| GTLS240816C00170000 | 2024-07-26 3:16PM EDT | 170.00 | 5.98 | 5.10 | 6.30 | -0.02 | -0.33% | 8 | 127 | 59.55% |
| GTLS240816C00175000 | 2024-07-26 11:11AM EDT | 175.00 | 4.40 | 3.70 | 4.50 | +0.70 | +18.92% | 108 | 171 | 58.59% |
| GTLS240816C00180000 | 2024-07-25 9:42AM EDT | 180.00 | 3.00 | 2.70 | 3.30 | 0.00 | - | 1 | 156 | 58.86% |
| GTLS240816C00185000 | 2024-07-24 3:33PM EDT | 185.00 | 2.05 | 1.15 | 3.80 | 0.00 | - | 3 | 19 | 62.06% |
| GTLS240816C00190000 | 2024-07-24 9:41AM EDT | 190.00 | 3.00 | 0.90 | 3.20 | 0.00 | - | 3 | 13 | 64.94% |
| GTLS240816C00195000 | 2024-07-24 10:30AM EDT | 195.00 | 1.75 | 0.35 | 2.80 | 0.00 | - | 3 | 3 | 66.02% |
| GTLS240816C00200000 | 2024-07-23 3:56PM EDT | 200.00 | 1.00 | 0.15 | 2.30 | 0.00 | - | 3 | 4 | 67.29% |
| GTLS240816C00210000 | 2024-07-17 10:20AM EDT | 210.00 | 1.10 | 0.05 | 2.05 | 0.00 | - | 37 | 40 | 75.15% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240816P00120000 | 2024-07-18 10:41AM EDT | 120.00 | 0.44 | 0.10 | 2.45 | 0.00 | - | 1 | 1,516 | 91.94% |
| GTLS240816P00125000 | 2024-07-11 12:54PM EDT | 125.00 | 1.60 | 0.20 | 2.55 | 0.00 | - | - | 5 | 83.59% |
| GTLS240816P00130000 | 2024-07-17 9:39AM EDT | 130.00 | 1.64 | 0.40 | 2.90 | 0.00 | - | 1 | 21 | 77.71% |
| GTLS240816P00135000 | 2024-07-22 2:56PM EDT | 135.00 | 0.55 | 0.95 | 2.90 | 0.00 | - | 6 | 101 | 71.07% |
| GTLS240816P00140000 | 2024-07-24 1:50PM EDT | 140.00 | 1.55 | 1.65 | 2.35 | 0.00 | - | 2 | 1,563 | 61.57% |
| GTLS240816P00145000 | 2024-07-26 12:38PM EDT | 145.00 | 2.75 | 2.60 | 3.20 | +0.45 | +19.57% | 1 | 56 | 59.67% |
| GTLS240816P00150000 | 2024-07-26 3:34PM EDT | 150.00 | 4.20 | 4.00 | 4.60 | -0.10 | -2.33% | 3 | 124 | 59.25% |
| GTLS240816P00155000 | 2024-07-25 3:03PM EDT | 155.00 | 5.90 | 5.70 | 6.40 | 0.00 | - | 4 | 11 | 58.44% |
| GTLS240816P00160000 | 2024-07-25 2:35PM EDT | 160.00 | 7.72 | 8.00 | 8.30 | 0.00 | - | 2 | 18 | 57.10% |
| GTLS240816P00165000 | 2024-07-25 11:32AM EDT | 165.00 | 10.15 | 10.40 | 11.30 | -0.65 | -6.02% | 4 | 15 | 56.81% |
| GTLS240816P00170000 | 2024-07-26 1:29PM EDT | 170.00 | 12.30 | 13.60 | 14.20 | -1.00 | -7.52% | 6 | 49 | 55.96% |
| GTLS240816P00175000 | 2024-07-24 2:17PM EDT | 175.00 | 14.20 | 16.70 | 18.30 | 0.00 | - | 2 | 3 | 56.15% |
| GTLS240816P00180000 | 2024-07-23 1:53PM EDT | 180.00 | 16.50 | 20.30 | 22.70 | 0.00 | - | 1 | 1 | 56.93% |
© 2024 Yahoo. All rights reserved.