Chart Industries, Inc. (GTLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS221021C00120000 | 2022-08-26 11:30AM EDT | 120.00 | 78.00 | 55.10 | 59.50 | 0.00 | - | 5 | 5 | 0.00% |
| GTLS221021C00170000 | 2022-09-27 3:50PM EDT | 170.00 | 16.87 | 17.50 | 20.40 | 0.00 | - | 1 | 0 | 63.82% |
| GTLS221021C00175000 | 2022-09-27 3:50PM EDT | 175.00 | 14.23 | 13.80 | 16.90 | 0.00 | - | 1 | 1 | 60.88% |
| GTLS221021C00180000 | 2022-09-29 3:42PM EDT | 180.00 | 11.82 | 11.30 | 13.30 | +1.82 | +18.20% | 2 | 4 | 59.35% |
| GTLS221021C00185000 | 2022-09-26 10:15AM EDT | 185.00 | 9.20 | 8.80 | 10.90 | 0.00 | - | 1 | 4 | 59.17% |
| GTLS221021C00190000 | 2022-09-28 3:58PM EDT | 190.00 | 10.40 | 6.40 | 8.60 | 0.00 | - | 5 | 7 | 57.48% |
| GTLS221021C00195000 | 2022-09-28 1:18PM EDT | 195.00 | 7.70 | 4.60 | 7.00 | 0.00 | - | 1 | 11 | 57.45% |
| GTLS221021C00200000 | 2022-09-29 1:13PM EDT | 200.00 | 4.40 | 2.75 | 6.10 | -1.58 | -26.42% | 2 | 41 | 57.45% |
| GTLS221021C00210000 | 2022-09-23 11:52AM EDT | 210.00 | 2.85 | 1.45 | 3.30 | 0.00 | - | 1 | 53 | 56.67% |
| GTLS221021C00220000 | 2022-09-23 3:54PM EDT | 220.00 | 1.50 | 0.15 | 4.00 | 0.00 | - | 3 | 42 | 65.58% |
| GTLS221021C00230000 | 2022-09-26 9:30AM EDT | 230.00 | 1.10 | 0.00 | 2.95 | 0.00 | - | 18 | 53 | 69.26% |
| GTLS221021C00240000 | 2022-09-15 1:01PM EDT | 240.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 89.06% |
| GTLS221021C00250000 | 2022-09-14 1:48PM EDT | 250.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.14% |
| GTLS221021C00280000 | 2022-09-15 1:15PM EDT | 280.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 68.75% |
| GTLS221021C00310000 | 2022-09-14 3:22PM EDT | 310.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 19 | 47 | 104.40% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS221021P00100000 | 2022-09-09 1:31PM EDT | 100.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 39 | 39 | 117.58% |
| GTLS221021P00150000 | 2022-09-23 2:11PM EDT | 150.00 | 3.20 | 1.10 | 4.30 | 0.00 | - | 1 | 4 | 81.08% |
| GTLS221021P00160000 | 2022-09-15 10:18AM EDT | 160.00 | 1.40 | 2.40 | 4.20 | 0.00 | - | 11 | 0 | 67.68% |
| GTLS221021P00165000 | 2022-09-27 12:44PM EDT | 165.00 | 5.58 | 3.20 | 5.10 | 0.00 | - | 1 | 1 | 64.39% |
| GTLS221021P00170000 | 2022-09-28 3:59PM EDT | 170.00 | 4.47 | 3.90 | 7.80 | 0.00 | - | 3 | 4 | 65.32% |
| GTLS221021P00175000 | 2022-09-26 10:16AM EDT | 175.00 | 9.00 | 5.30 | 8.90 | 0.00 | - | 1 | 3 | 61.37% |
| GTLS221021P00180000 | 2022-09-23 3:10PM EDT | 180.00 | 12.62 | 8.10 | 10.10 | 0.00 | - | 3 | 14 | 60.10% |
| GTLS221021P00185000 | 2022-09-28 12:47PM EDT | 185.00 | 10.47 | 10.60 | 12.30 | 0.00 | - | 2 | 15 | 58.79% |
| GTLS221021P00190000 | 2022-09-27 2:49PM EDT | 190.00 | 16.50 | 12.80 | 16.30 | 0.00 | - | 1 | 5 | 59.63% |
| GTLS221021P00195000 | 2022-09-22 10:37AM EDT | 195.00 | 14.00 | 16.40 | 19.60 | 0.00 | - | 2 | 6 | 60.60% |
| GTLS221021P00200000 | 2022-09-23 1:37PM EDT | 200.00 | 26.53 | 19.70 | 22.90 | 0.00 | - | 9 | 16 | 58.78% |
| GTLS221021P00210000 | 2022-09-23 10:46AM EDT | 210.00 | 32.40 | 26.80 | 31.40 | 0.00 | - | 1 | 7 | 57.13% |
| GTLS221021P00220000 | 2022-09-23 9:49AM EDT | 220.00 | 39.90 | 36.00 | 40.00 | 0.00 | - | 5 | 0 | 57.74% |
© 2022 Yahoo. All rights reserved.
