Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241018C00060000 | 2024-09-05 10:39AM EDT | 60.00 | 53.20 | 61.60 | 66.10 | 0.00 | - | - | 1 | 338.57% |
| GTLS241018C00085000 | 2024-08-28 3:31PM EDT | 85.00 | 37.40 | 38.80 | 43.00 | 0.00 | - | 1 | 1 | 190.72% |
| GTLS241018C00090000 | 2024-08-28 2:49PM EDT | 90.00 | 31.40 | 33.90 | 38.10 | 0.00 | - | 3 | 5 | 171.68% |
| GTLS241018C00100000 | 2024-10-07 12:47PM EDT | 100.00 | 26.00 | 23.30 | 26.20 | 0.00 | - | 2 | 6 | 55.47% |
| GTLS241018C00105000 | 2024-09-19 2:52PM EDT | 105.00 | 22.00 | 18.40 | 21.30 | 0.00 | - | 1 | 7 | 60.74% |
| GTLS241018C00110000 | 2024-10-08 11:00AM EDT | 110.00 | 15.18 | 13.20 | 16.80 | 0.00 | - | 1 | 12 | 55.37% |
| GTLS241018C00115000 | 2024-10-10 9:36AM EDT | 115.00 | 9.26 | 10.00 | 11.00 | -0.44 | -4.54% | 5 | 38 | 53.71% |
| GTLS241018C00120000 | 2024-10-10 3:20PM EDT | 120.00 | 5.70 | 5.10 | 6.60 | -0.93 | -14.03% | 11 | 1,027 | 52.10% |
| GTLS241018C00125000 | 2024-10-10 3:43PM EDT | 125.00 | 2.90 | 2.75 | 3.20 | -1.30 | -30.95% | 43 | 315 | 45.14% |
| GTLS241018C00130000 | 2024-10-10 3:50PM EDT | 130.00 | 1.25 | 0.95 | 1.25 | -0.52 | -29.38% | 6 | 245 | 42.82% |
| GTLS241018C00135000 | 2024-10-09 12:11PM EDT | 135.00 | 0.25 | 0.20 | 0.40 | -0.35 | -58.33% | 9 | 140 | 42.29% |
| GTLS241018C00140000 | 2024-10-09 11:35AM EDT | 140.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 58 | 64.65% |
| GTLS241018C00145000 | 2024-09-23 12:21PM EDT | 145.00 | 0.35 | 0.00 | 0.35 | -0.05 | -12.50% | 3 | 12 | 57.42% |
| GTLS241018C00150000 | 2024-09-19 3:12PM EDT | 150.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 101.17% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241018P00070000 | 2024-09-16 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 27 | 166.80% |
| GTLS241018P00075000 | 2024-09-16 10:30AM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 6 | 167.38% |
| GTLS241018P00080000 | 2024-09-13 2:29PM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 8 | 168.75% |
| GTLS241018P00085000 | 2024-09-18 3:58PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 11 | 120 | 100.78% |
| GTLS241018P00090000 | 2024-09-11 10:49AM EDT | 90.00 | 2.61 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 129.98% |
| GTLS241018P00095000 | 2024-09-26 11:25AM EDT | 95.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 5 | 63 | 99.41% |
| GTLS241018P00100000 | 2024-10-04 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 94.24% |
| GTLS241018P00105000 | 2024-10-04 9:41AM EDT | 105.00 | 0.14 | 0.00 | 0.75 | -0.15 | -51.72% | 3 | 34 | 77.15% |
| GTLS241018P00110000 | 2024-10-10 1:26PM EDT | 110.00 | 0.31 | 0.05 | 1.35 | -0.17 | -35.42% | 2 | 68 | 71.14% |
| GTLS241018P00115000 | 2024-10-10 1:49PM EDT | 115.00 | 0.75 | 0.30 | 0.55 | -1.90 | -71.70% | 1 | 83 | 48.44% |
| GTLS241018P00120000 | 2024-10-10 1:55PM EDT | 120.00 | 1.90 | 1.10 | 1.40 | +0.55 | +40.74% | 5 | 91 | 44.73% |
| GTLS241018P00125000 | 2024-10-10 1:55PM EDT | 125.00 | 4.30 | 2.85 | 3.20 | +1.30 | +43.33% | 1 | 84 | 41.60% |
| GTLS241018P00130000 | 2024-10-09 12:52PM EDT | 130.00 | 5.40 | 5.80 | 8.10 | 0.00 | - | 1 | 15 | 67.04% |
| GTLS241018P00140000 | 2024-09-09 10:13AM EDT | 140.00 | 27.05 | 12.20 | 15.30 | 0.00 | - | - | 1 | 36.33% |
| GTLS241018P00160000 | 2024-08-27 1:13PM EDT | 160.00 | 34.20 | 33.60 | 37.90 | 0.00 | - | - | 0 | 104.25% |
© 2024 Yahoo. All rights reserved.