Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240517C00115000 | 2024-03-28 3:31PM EDT | 115.00 | 50.50 | 34.10 | 38.50 | 0.00 | - | 10 | 10 | 135.60% |
| GTLS240517C00120000 | 2024-04-17 10:00AM EDT | 120.00 | 29.57 | 25.70 | 29.00 | 0.00 | - | - | 1 | 63.53% |
| GTLS240517C00130000 | 2024-04-19 3:40PM EDT | 130.00 | 19.97 | 17.00 | 20.30 | 0.00 | - | 4 | 4 | 61.57% |
| GTLS240517C00135000 | 2024-03-15 2:37PM EDT | 135.00 | 16.57 | 20.60 | 24.10 | 0.00 | - | - | 2 | 127.25% |
| GTLS240517C00140000 | 2024-03-22 9:37AM EDT | 140.00 | 22.77 | 13.10 | 14.50 | 0.00 | - | 5 | 25 | 79.63% |
| GTLS240517C00145000 | 2024-04-29 1:50PM EDT | 145.00 | 10.90 | 8.70 | 9.00 | 0.00 | - | 8 | 19 | 61.74% |
| GTLS240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 7.60 | 6.30 | 6.60 | 0.00 | - | 3 | 67 | 60.85% |
| GTLS240517C00155000 | 2024-04-30 10:36AM EDT | 155.00 | 4.30 | 4.50 | 4.70 | -1.10 | -20.37% | 3 | 292 | 60.52% |
| GTLS240517C00160000 | 2024-04-30 10:20AM EDT | 160.00 | 3.39 | 2.90 | 3.20 | -0.61 | -15.25% | 2 | 121 | 58.98% |
| GTLS240517C00165000 | 2024-04-29 9:41AM EDT | 165.00 | 3.25 | 1.10 | 2.10 | 0.00 | - | 1 | 84 | 53.86% |
| GTLS240517C00170000 | 2024-04-29 3:24PM EDT | 170.00 | 3.32 | 1.15 | 1.45 | +1.53 | +85.47% | 1 | 110 | 58.33% |
| GTLS240517C00175000 | 2024-04-29 3:24PM EDT | 175.00 | 1.69 | 0.60 | 1.00 | +0.52 | +44.44% | 2 | 242 | 57.86% |
| GTLS240517C00180000 | 2024-04-29 3:58PM EDT | 180.00 | 0.85 | 0.55 | 0.85 | 0.00 | - | 2 | 59 | 62.50% |
| GTLS240517C00185000 | 2024-04-15 3:14PM EDT | 185.00 | 1.27 | 0.10 | 2.10 | 0.00 | - | 5 | 14 | 76.42% |
| GTLS240517C00190000 | 2024-04-29 11:33AM EDT | 190.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 15 | 57.81% |
| GTLS240517C00195000 | 2024-03-25 11:34AM EDT | 195.00 | 2.46 | 0.05 | 1.75 | 0.00 | - | 10 | 15 | 84.67% |
| GTLS240517C00210000 | 2024-03-20 9:30AM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240517P00105000 | 2024-04-30 10:26AM EDT | 105.00 | 0.40 | 0.25 | 1.20 | +0.05 | +14.29% | 1 | 23 | 98.00% |
| GTLS240517P00110000 | 2024-03-26 3:19PM EDT | 110.00 | 0.50 | 0.35 | 1.95 | 0.00 | - | 3 | 5 | 97.07% |
| GTLS240517P00115000 | 2024-04-23 2:30PM EDT | 115.00 | 0.45 | 0.10 | 1.05 | 0.00 | - | 1 | 51 | 71.97% |
| GTLS240517P00120000 | 2024-04-29 11:59AM EDT | 120.00 | 0.90 | 0.50 | 2.95 | 0.00 | - | 3 | 5 | 83.28% |
| GTLS240517P00125000 | 2024-04-17 2:13PM EDT | 125.00 | 1.66 | 0.40 | 3.80 | 0.00 | - | - | 10 | 76.07% |
| GTLS240517P00130000 | 2024-04-29 3:51PM EDT | 130.00 | 1.90 | 2.05 | 2.40 | 0.00 | - | 10 | 29 | 64.84% |
| GTLS240517P00135000 | 2024-04-30 9:41AM EDT | 135.00 | 4.40 | 3.20 | 3.70 | +1.60 | +57.14% | 2 | 364 | 63.97% |
| GTLS240517P00140000 | 2024-04-29 3:29PM EDT | 140.00 | 5.20 | 5.00 | 5.30 | +0.90 | +20.93% | 1 | 43 | 63.54% |
| GTLS240517P00145000 | 2024-04-29 3:03PM EDT | 145.00 | 6.50 | 6.90 | 7.40 | 0.00 | - | 10 | 28 | 61.74% |
| GTLS240517P00150000 | 2024-04-29 11:46AM EDT | 150.00 | 8.50 | 9.50 | 10.10 | 0.00 | - | 3 | 144 | 61.24% |
| GTLS240517P00155000 | 2024-04-30 10:46AM EDT | 155.00 | 13.00 | 12.30 | 13.80 | +2.90 | +28.71% | 10 | 60 | 61.76% |
| GTLS240517P00160000 | 2024-04-29 9:30AM EDT | 160.00 | 17.13 | 15.00 | 18.00 | +3.86 | +29.09% | 1 | 46 | 60.36% |
| GTLS240517P00165000 | 2024-04-11 11:48AM EDT | 165.00 | 14.90 | 18.50 | 22.70 | 0.00 | - | 1 | 35 | 61.62% |
| GTLS240517P00170000 | 2024-03-28 12:32PM EDT | 170.00 | 12.70 | 19.20 | 23.30 | 0.00 | - | 1 | 1 | 12.50% |
| GTLS240517P00210000 | 2024-03-21 10:23AM EDT | 210.00 | 56.00 | 59.70 | 64.00 | 0.00 | - | - | 0 | 95.75% |
© 2024 Yahoo. All rights reserved.