Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220C00060000 | 2024-08-27 2:51PM EDT | 60.00 | 67.60 | 54.00 | 58.20 | 0.00 | - | 1 | 11 | 85.57% |
| GTLS241220C00075000 | 2024-09-11 10:38AM EDT | 75.00 | 31.50 | 40.00 | 44.40 | 0.00 | - | 1 | 4 | 73.10% |
| GTLS241220C00080000 | 2024-08-20 3:46PM EDT | 80.00 | 38.10 | 35.70 | 39.90 | 0.00 | - | 2 | 75 | 69.93% |
| GTLS241220C00085000 | 2024-08-15 10:33AM EDT | 85.00 | 34.24 | 31.50 | 35.80 | 0.00 | - | - | 1 | 67.80% |
| GTLS241220C00090000 | 2024-09-11 10:38AM EDT | 90.00 | 20.30 | 27.60 | 31.90 | 0.00 | - | 2 | 3 | 66.17% |
| GTLS241220C00100000 | 2024-08-20 10:59AM EDT | 100.00 | 22.00 | 21.60 | 22.90 | 0.00 | - | 2 | 23 | 61.21% |
| GTLS241220C00105000 | 2024-09-11 12:52PM EDT | 105.00 | 14.80 | 18.60 | 21.20 | 0.00 | - | 3 | 13 | 63.81% |
| GTLS241220C00110000 | 2024-09-11 12:06PM EDT | 110.00 | 15.94 | 15.40 | 18.60 | +3.71 | +30.34% | 1 | 58 | 62.40% |
| GTLS241220C00115000 | 2024-09-12 2:35PM EDT | 115.00 | 13.29 | 13.00 | 14.20 | 0.00 | - | 77 | 100 | 57.76% |
| GTLS241220C00120000 | 2024-09-13 3:42PM EDT | 120.00 | 11.20 | 10.40 | 11.90 | +2.20 | +24.44% | 4 | 47 | 56.12% |
| GTLS241220C00125000 | 2024-09-12 1:04PM EDT | 125.00 | 8.98 | 8.70 | 10.00 | 0.00 | - | 5 | 159 | 56.08% |
| GTLS241220C00130000 | 2024-09-13 3:28PM EDT | 130.00 | 7.39 | 7.10 | 8.00 | +2.29 | +44.90% | 1 | 300 | 54.94% |
| GTLS241220C00135000 | 2024-09-12 9:58AM EDT | 135.00 | 4.70 | 4.60 | 6.80 | 0.00 | - | 18 | 46 | 52.39% |
| GTLS241220C00140000 | 2024-09-12 1:55PM EDT | 140.00 | 4.86 | 4.40 | 5.60 | 0.00 | - | 17 | 33 | 54.21% |
| GTLS241220C00145000 | 2024-09-13 3:28PM EDT | 145.00 | 3.91 | 3.30 | 4.70 | -0.02 | -0.51% | 2 | 33 | 53.74% |
| GTLS241220C00150000 | 2024-09-03 3:58PM EDT | 150.00 | 3.30 | 2.70 | 3.70 | 0.00 | - | 24 | 57 | 53.43% |
| GTLS241220C00155000 | 2024-08-12 9:49AM EDT | 155.00 | 2.85 | 0.70 | 2.00 | 0.00 | - | 1 | 24 | 49.35% |
| GTLS241220C00160000 | 2024-09-13 3:28PM EDT | 160.00 | 2.08 | 1.60 | 2.45 | +1.02 | +96.23% | 32 | 81 | 52.98% |
| GTLS241220C00165000 | 2024-08-26 1:39PM EDT | 165.00 | 3.68 | 1.25 | 2.10 | 0.00 | - | 6 | 35 | 53.42% |
| GTLS241220C00170000 | 2024-09-11 1:30PM EDT | 170.00 | 0.86 | 0.55 | 2.75 | 0.00 | - | 3 | 63 | 56.24% |
| GTLS241220C00175000 | 2024-09-11 12:35PM EDT | 175.00 | 0.67 | 0.45 | 3.30 | 0.00 | - | 4 | 31 | 61.08% |
| GTLS241220C00180000 | 2024-09-09 2:46PM EDT | 180.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | 1 | 95 | 60.95% |
| GTLS241220C00185000 | 2024-08-21 12:17PM EDT | 185.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 1 | 268 | 53.66% |
| GTLS241220C00190000 | 2024-08-13 10:57AM EDT | 190.00 | 0.68 | 0.00 | 2.70 | 0.00 | - | 3 | 213 | 64.06% |
| GTLS241220C00195000 | 2024-08-16 3:02PM EDT | 195.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 54.79% |
| GTLS241220C00200000 | 2024-09-12 1:31PM EDT | 200.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 5 | 60 | 56.32% |
| GTLS241220C00210000 | 2024-08-19 11:04AM EDT | 210.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 4 | 22 | 71.95% |
| GTLS241220C00220000 | 2024-09-10 2:22PM EDT | 220.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 2 | 33 | 75.71% |
| GTLS241220C00230000 | 2024-07-11 12:53PM EDT | 230.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 5 | 13 | 79.83% |
| GTLS241220C00240000 | 2024-07-29 9:52AM EDT | 240.00 | 1.88 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 68.07% |
| GTLS241220C00250000 | 2024-06-11 9:30AM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| GTLS241220C00260000 | 2024-08-02 2:14PM EDT | 260.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | 13 | 28 | 87.23% |
| GTLS241220C00270000 | 2024-08-02 2:15PM EDT | 270.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 14 | 86 | 84.28% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220P00060000 | 2024-07-16 11:58AM EDT | 60.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | 1 | 4 | 89.92% |
| GTLS241220P00065000 | 2024-08-14 10:40AM EDT | 65.00 | 1.00 | 0.35 | 0.95 | 0.00 | - | 10 | 18 | 67.92% |
| GTLS241220P00070000 | 2024-09-10 3:25PM EDT | 70.00 | 1.34 | 0.00 | 2.95 | 0.00 | - | 1 | 3 | 73.22% |
| GTLS241220P00075000 | 2024-08-19 9:34AM EDT | 75.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 104 | 66.43% |
| GTLS241220P00080000 | 2024-08-19 2:44PM EDT | 80.00 | 1.70 | 0.00 | 4.00 | 0.00 | - | 1 | 20 | 62.52% |
| GTLS241220P00085000 | 2024-09-11 11:19AM EDT | 85.00 | 4.60 | 0.75 | 4.70 | 0.00 | - | 1 | 7 | 60.66% |
| GTLS241220P00090000 | 2024-09-11 2:19PM EDT | 90.00 | 5.20 | 1.35 | 5.60 | 0.00 | - | 2 | 31 | 57.76% |
| GTLS241220P00095000 | 2024-09-11 11:05AM EDT | 95.00 | 8.20 | 4.20 | 5.00 | 0.00 | - | 8 | 90 | 56.15% |
| GTLS241220P00100000 | 2024-09-13 10:25AM EDT | 100.00 | 6.70 | 5.70 | 6.60 | -0.30 | -4.29% | 5 | 116 | 55.49% |
| GTLS241220P00105000 | 2024-09-11 12:30PM EDT | 105.00 | 11.20 | 7.30 | 8.30 | 0.00 | - | 19 | 124 | 53.89% |
| GTLS241220P00110000 | 2024-09-13 10:13AM EDT | 110.00 | 10.75 | 9.40 | 10.60 | -1.78 | -14.21% | 12 | 129 | 53.48% |
| GTLS241220P00115000 | 2024-09-11 1:28PM EDT | 115.00 | 16.54 | 11.80 | 13.40 | 0.00 | - | 3 | 322 | 53.41% |
| GTLS241220P00120000 | 2024-09-04 2:44PM EDT | 120.00 | 17.05 | 14.10 | 15.70 | 0.00 | - | 11 | 58 | 50.76% |
| GTLS241220P00125000 | 2024-08-29 11:36AM EDT | 125.00 | 12.70 | 16.90 | 18.60 | 0.00 | - | 4 | 58 | 52.80% |
| GTLS241220P00130000 | 2024-08-29 1:31PM EDT | 130.00 | 14.70 | 20.60 | 21.90 | 0.00 | - | 5 | 83 | 51.98% |
| GTLS241220P00135000 | 2024-08-29 1:38PM EDT | 135.00 | 17.40 | 23.60 | 25.40 | 0.00 | - | 6 | 40 | 50.89% |
| GTLS241220P00140000 | 2024-08-23 9:45AM EDT | 140.00 | 25.60 | 27.60 | 29.30 | 0.00 | - | 2 | 47 | 50.60% |
| GTLS241220P00145000 | 2024-08-20 3:09PM EDT | 145.00 | 32.61 | 31.90 | 33.60 | 0.00 | - | 2 | 208 | 51.45% |
| GTLS241220P00150000 | 2024-09-13 10:43AM EDT | 150.00 | 37.90 | 34.60 | 37.60 | +11.20 | +41.95% | 1 | 50 | 49.63% |
| GTLS241220P00155000 | 2024-02-29 12:32PM EDT | 155.00 | 27.50 | 16.00 | 20.50 | 0.00 | - | 3 | 10 | 0.00% |
| GTLS241220P00160000 | 2024-07-26 2:23PM EDT | 160.00 | 15.50 | 35.80 | 40.30 | 0.00 | - | 1 | 7 | 0.00% |
| GTLS241220P00165000 | 2024-09-10 10:28AM EDT | 165.00 | 59.50 | 48.20 | 52.80 | 0.00 | - | 1 | 336 | 61.74% |
| GTLS241220P00170000 | 2024-08-05 9:55AM EDT | 170.00 | 56.00 | 54.90 | 59.50 | 0.00 | - | 10 | 10 | 60.61% |
| GTLS241220P00180000 | 2024-07-23 10:59AM EDT | 180.00 | 24.45 | 61.00 | 65.50 | 0.00 | - | 4 | 0 | 47.90% |
| GTLS241220P00185000 | 2023-09-14 2:59PM EDT | 185.00 | 34.50 | 41.70 | 44.10 | 0.00 | - | - | 8 | 0.00% |
| GTLS241220P00190000 | 2023-09-20 10:59AM EDT | 190.00 | 37.80 | 49.00 | 52.90 | 0.00 | - | - | 1 | 0.00% |
| GTLS241220P00195000 | 2024-08-28 3:31PM EDT | 195.00 | 73.70 | 77.60 | 82.30 | 0.00 | - | 1 | 0 | 75.24% |
| GTLS241220P00200000 | 2024-04-09 9:35AM EDT | 200.00 | 48.60 | 46.50 | 50.40 | 0.00 | - | 1 | 1 | 0.00% |
| GTLS241220P00220000 | 2024-08-28 3:31PM EDT | 220.00 | 98.60 | 102.90 | 107.50 | 0.00 | - | 1 | 0 | 55.66% |
| GTLS241220P00270000 | 2024-02-28 4:52PM EDT | 270.00 | 122.53 | 103.00 | 107.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.