Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920C00065000 | 2024-03-21 10:15AM EDT | 65.00 | 91.10 | 82.70 | 87.50 | 0.00 | - | - | 10 | 1,259.86% |
| GTLS240920C00085000 | 2024-08-02 2:01PM EDT | 85.00 | 38.65 | 35.30 | 40.00 | 0.00 | - | 1 | 1 | 332.23% |
| GTLS240920C00100000 | 2024-09-12 12:41PM EDT | 100.00 | 13.50 | 13.70 | 15.80 | 0.00 | - | 1 | 33 | 89.06% |
| GTLS240920C00105000 | 2024-09-12 10:33AM EDT | 105.00 | 7.60 | 10.30 | 11.40 | 0.00 | - | 4 | 10 | 67.63% |
| GTLS240920C00110000 | 2024-09-12 11:23AM EDT | 110.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | 2 | 83 | 50.98% |
| GTLS240920C00115000 | 2024-09-13 10:41AM EDT | 115.00 | 3.00 | 2.95 | 3.40 | +0.05 | +1.69% | 1 | 148 | 52.20% |
| GTLS240920C00120000 | 2024-09-13 11:03AM EDT | 120.00 | 1.10 | 1.15 | 1.35 | -0.20 | -15.38% | 1 | 75 | 48.34% |
| GTLS240920C00125000 | 2024-09-12 2:51PM EDT | 125.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 7 | 227 | 56.69% |
| GTLS240920C00130000 | 2024-09-12 12:53PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 59.42% |
| GTLS240920C00135000 | 2024-09-10 10:00AM EDT | 135.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 502 | 72.46% |
| GTLS240920C00140000 | 2024-08-27 12:37PM EDT | 140.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 11 | 144 | 77.93% |
| GTLS240920C00145000 | 2024-08-26 10:11AM EDT | 145.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 95.80% |
| GTLS240920C00150000 | 2024-08-29 1:11PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 106.45% |
| GTLS240920C00155000 | 2024-08-27 11:04AM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 116.50% |
| GTLS240920C00160000 | 2024-09-09 2:54PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 125.98% |
| GTLS240920C00165000 | 2024-08-20 9:55AM EDT | 165.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 65 | 123 | 135.16% |
| GTLS240920C00170000 | 2024-09-11 10:41AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 177 | 143.85% |
| GTLS240920C00175000 | 2024-08-01 2:31PM EDT | 175.00 | 4.20 | 0.00 | 0.30 | 0.00 | - | 4 | 49 | 132.03% |
| GTLS240920C00180000 | 2024-08-26 9:52AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 132 | 160.16% |
| GTLS240920C00185000 | 2024-08-26 9:52AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 167.87% |
| GTLS240920C00190000 | 2024-09-05 11:19AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 133.59% |
| GTLS240920C00195000 | 2024-08-26 9:53AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 147 | 182.42% |
| GTLS240920C00200000 | 2024-07-17 2:19PM EDT | 200.00 | 3.20 | 0.00 | 2.15 | 0.00 | - | 2 | 169 | 229.00% |
| GTLS240920C00210000 | 2024-07-16 12:25PM EDT | 210.00 | 1.90 | 0.00 | 1.95 | 0.00 | - | 5 | 18 | 239.16% |
| GTLS240920C00220000 | 2024-06-04 9:30AM EDT | 220.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 306.45% |
| GTLS240920C00230000 | 2024-06-21 11:36AM EDT | 230.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 8 | 279.88% |
| GTLS240920C00240000 | 2024-08-07 12:23PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 32 | 185.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920P00060000 | 2024-08-13 10:04AM EDT | 60.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 20 | 232.42% |
| GTLS240920P00065000 | 2024-08-05 2:29PM EDT | 65.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 5 | 26 | 194.53% |
| GTLS240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 291.85% |
| GTLS240920P00075000 | 2024-08-26 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 127.73% |
| GTLS240920P00080000 | 2024-09-10 2:37PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 21 | 110.55% |
| GTLS240920P00085000 | 2024-09-11 9:59AM EDT | 85.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 97.66% |
| GTLS240920P00090000 | 2024-09-03 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 50 | 164 | 86.91% |
| GTLS240920P00095000 | 2024-09-12 12:46PM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 72 | 77.44% |
| GTLS240920P00100000 | 2024-09-12 12:46PM EDT | 100.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 4 | 224 | 55.66% |
| GTLS240920P00105000 | 2024-09-12 11:54AM EDT | 105.00 | 1.03 | 0.30 | 1.00 | 0.00 | - | 11 | 537 | 55.57% |
| GTLS240920P00110000 | 2024-09-13 11:12AM EDT | 110.00 | 1.63 | 1.20 | 1.45 | -1.17 | -41.79% | 14 | 122 | 49.49% |
| GTLS240920P00115000 | 2024-09-11 12:15PM EDT | 115.00 | 9.00 | 2.85 | 3.30 | 0.00 | - | 1 | 124 | 46.53% |
| GTLS240920P00120000 | 2024-09-10 2:26PM EDT | 120.00 | 7.60 | 5.50 | 6.50 | -7.35 | -49.16% | 3 | 67 | 45.95% |
| GTLS240920P00125000 | 2024-09-13 1:14PM EDT | 125.00 | 10.80 | 9.70 | 11.30 | -2.90 | -21.17% | 21 | 100 | 61.62% |
| GTLS240920P00130000 | 2024-08-27 1:18PM EDT | 130.00 | 7.24 | 14.20 | 17.20 | 0.00 | - | 1 | 7 | 60.94% |
| GTLS240920P00135000 | 2024-08-23 10:16AM EDT | 135.00 | 14.45 | 20.00 | 22.10 | 0.00 | - | 1 | 0 | 86.38% |
| GTLS240920P00140000 | 2024-09-13 1:37PM EDT | 140.00 | 25.40 | 24.00 | 27.40 | -6.40 | -16.75% | 1 | 62 | 86.38% |
| GTLS240920P00145000 | 2024-08-07 12:44PM EDT | 145.00 | 27.75 | 31.60 | 34.00 | 0.00 | - | 20 | 0 | 158.45% |
| GTLS240920P00150000 | 2024-09-12 3:56PM EDT | 150.00 | 38.85 | 33.60 | 36.90 | 0.00 | - | 12 | 62 | 150.34% |
| GTLS240920P00155000 | 2024-09-12 3:56PM EDT | 155.00 | 43.88 | 38.40 | 42.40 | 0.00 | - | 46 | 0 | 95.90% |
| GTLS240920P00160000 | 2024-08-14 2:15PM EDT | 160.00 | 49.28 | 43.50 | 46.90 | 0.00 | - | 1 | 0 | 174.22% |
| GTLS240920P00165000 | 2024-08-01 11:09AM EDT | 165.00 | 16.30 | 40.20 | 45.00 | 0.00 | - | 4 | 0 | 0.00% |
| GTLS240920P00170000 | 2024-07-29 10:58AM EDT | 170.00 | 16.60 | 48.00 | 51.30 | 0.00 | - | 2 | 0 | 0.00% |
| GTLS240920P00175000 | 2024-07-17 12:24PM EDT | 175.00 | 15.90 | 57.80 | 61.60 | 0.00 | - | - | 0 | 195.75% |
| GTLS240920P00185000 | 2024-08-02 9:31AM EDT | 185.00 | 53.60 | 60.10 | 65.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.