Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS250321C00080000 | 2024-09-06 11:31AM EDT | 80.00 | 37.90 | 37.30 | 40.70 | -6.02 | -13.71% | 1 | 9 | 68.37% |
| GTLS250321C00085000 | 2024-08-15 9:34AM EDT | 85.00 | 37.80 | 33.10 | 37.00 | 0.00 | - | 1 | 2 | 65.22% |
| GTLS250321C00090000 | 2024-08-21 2:07PM EDT | 90.00 | 37.10 | 30.10 | 33.50 | 0.00 | - | 5 | 14 | 64.45% |
| GTLS250321C00095000 | 2024-08-30 10:13AM EDT | 95.00 | 37.50 | 26.40 | 30.50 | 0.00 | - | 1 | 1 | 62.60% |
| GTLS250321C00100000 | 2024-08-14 3:07PM EDT | 100.00 | 25.40 | 23.60 | 27.60 | 0.00 | - | 2 | 5 | 61.91% |
| GTLS250321C00105000 | 2024-08-15 1:57PM EDT | 105.00 | 25.30 | 20.60 | 24.70 | 0.00 | - | - | 1 | 60.25% |
| GTLS250321C00110000 | 2024-09-04 12:10PM EDT | 110.00 | 20.10 | 18.10 | 22.50 | 0.00 | - | 9 | 17 | 59.94% |
| GTLS250321C00115000 | 2024-09-04 12:29PM EDT | 115.00 | 17.60 | 15.90 | 20.10 | 0.00 | - | 1 | 26 | 59.16% |
| GTLS250321C00120000 | 2024-09-04 12:21PM EDT | 120.00 | 15.80 | 14.30 | 18.10 | +0.40 | +2.60% | 1 | 33 | 59.35% |
| GTLS250321C00125000 | 2024-09-04 12:29PM EDT | 125.00 | 13.50 | 11.70 | 16.10 | 0.00 | - | 8 | 11 | 57.46% |
| GTLS250321C00130000 | 2024-09-04 2:45PM EDT | 130.00 | 11.90 | 10.60 | 14.30 | +1.00 | +9.17% | 1 | 22 | 57.65% |
| GTLS250321C00135000 | 2024-09-06 1:02PM EDT | 135.00 | 10.50 | 9.30 | 12.50 | 0.00 | - | 1 | 30 | 57.05% |
| GTLS250321C00140000 | 2024-09-06 12:06PM EDT | 140.00 | 9.10 | 7.60 | 11.40 | -1.42 | -13.50% | 1 | 10 | 56.45% |
| GTLS250321C00145000 | 2024-08-09 11:59AM EDT | 145.00 | 7.92 | 6.40 | 9.50 | 0.00 | - | - | 3 | 54.85% |
| GTLS250321C00150000 | 2024-08-29 9:50AM EDT | 150.00 | 9.54 | 5.10 | 9.10 | 0.00 | - | 6 | 9 | 55.17% |
| GTLS250321C00160000 | 2024-08-26 2:26PM EDT | 160.00 | 9.45 | 3.40 | 7.50 | 0.00 | - | 1 | 4 | 54.88% |
| GTLS250321C00165000 | 2024-08-14 11:19AM EDT | 165.00 | 3.98 | 2.65 | 6.60 | 0.00 | - | 2 | 4 | 54.16% |
| GTLS250321C00170000 | 2024-07-24 9:30AM EDT | 170.00 | 25.30 | 3.50 | 7.10 | 0.00 | - | 1 | 1 | 59.37% |
| GTLS250321C00175000 | 2024-08-26 9:30AM EDT | 175.00 | 5.00 | 1.45 | 5.40 | 0.00 | - | - | 23 | 53.49% |
| GTLS250321C00180000 | 2024-08-26 1:25PM EDT | 180.00 | 5.48 | 1.00 | 5.10 | 0.00 | - | - | 2 | 53.75% |
| GTLS250321C00185000 | 2024-09-03 9:37AM EDT | 185.00 | 3.25 | 0.55 | 4.80 | 0.00 | - | 1 | 2 | 53.75% |
| GTLS250321C00190000 | 2024-08-20 9:30AM EDT | 190.00 | 2.65 | 0.30 | 4.30 | 0.00 | - | 1 | 3 | 53.49% |
| GTLS250321C00200000 | 2024-08-26 9:30AM EDT | 200.00 | 2.70 | 0.10 | 3.80 | 0.00 | - | 1 | 10 | 54.76% |
| GTLS250321C00210000 | 2024-08-26 9:30AM EDT | 210.00 | 2.15 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 56.18% |
| GTLS250321C00230000 | 2024-08-08 12:49PM EDT | 230.00 | 1.53 | 0.00 | 2.90 | 0.00 | - | - | 2 | 59.89% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS250321P00060000 | 2024-08-20 2:54PM EDT | 60.00 | 1.43 | 0.10 | 3.10 | 0.00 | - | - | 1 | 64.14% |
| GTLS250321P00065000 | 2024-08-19 3:58PM EDT | 65.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 60.06% |
| GTLS250321P00070000 | 2024-08-20 2:54PM EDT | 70.00 | 2.39 | 0.60 | 4.40 | 0.00 | - | 1 | 2 | 58.08% |
| GTLS250321P00075000 | 2024-09-03 10:45AM EDT | 75.00 | 3.00 | 1.80 | 4.40 | 0.00 | - | 1 | 2 | 55.40% |
| GTLS250321P00080000 | 2024-08-09 12:18PM EDT | 80.00 | 4.50 | 2.85 | 5.70 | 0.00 | - | - | 3 | 55.27% |
| GTLS250321P00090000 | 2024-08-14 1:15PM EDT | 90.00 | 7.50 | 5.60 | 8.50 | 0.00 | - | 4 | 17 | 53.76% |
| GTLS250321P00095000 | 2024-08-28 9:30AM EDT | 95.00 | 5.80 | 6.60 | 10.60 | 0.00 | - | 2 | 17 | 52.37% |
| GTLS250321P00100000 | 2024-09-03 1:25PM EDT | 100.00 | 9.30 | 8.50 | 12.50 | 0.00 | - | 1 | 38 | 51.48% |
| GTLS250321P00105000 | 2024-09-03 1:57PM EDT | 105.00 | 11.70 | 10.70 | 14.80 | 0.00 | - | 10 | 72 | 50.98% |
| GTLS250321P00110000 | 2024-09-04 2:44PM EDT | 110.00 | 15.20 | 13.10 | 17.50 | 0.00 | - | 1 | 72 | 50.67% |
| GTLS250321P00115000 | 2024-09-05 11:49AM EDT | 115.00 | 16.70 | 15.70 | 19.80 | 0.00 | - | 2 | 28 | 55.65% |
| GTLS250321P00120000 | 2024-09-06 3:10PM EDT | 120.00 | 21.00 | 19.70 | 22.40 | +1.20 | +6.06% | 4 | 209 | 54.04% |
| GTLS250321P00125000 | 2024-09-05 12:50PM EDT | 125.00 | 22.80 | 21.70 | 25.60 | 0.00 | - | 7 | 27 | 53.67% |
| GTLS250321P00130000 | 2024-08-09 11:18AM EDT | 130.00 | 26.70 | 24.70 | 29.20 | 0.00 | - | - | 24 | 53.99% |
| GTLS250321P00140000 | 2024-09-06 9:44AM EDT | 140.00 | 32.50 | 32.00 | 36.10 | -1.50 | -4.41% | 2 | 4 | 52.09% |
| GTLS250321P00145000 | 2024-08-28 3:20PM EDT | 145.00 | 31.50 | 35.70 | 39.90 | 0.00 | - | 20 | 20 | 51.50% |
| GTLS250321P00150000 | 2024-08-13 9:59AM EDT | 150.00 | 43.55 | 39.50 | 44.00 | 0.00 | - | 1 | 12 | 51.49% |
| GTLS250321P00210000 | 2024-08-28 3:31PM EDT | 210.00 | 88.60 | 95.50 | 100.10 | 0.00 | - | - | 0 | 59.44% |
© 2024 Yahoo. All rights reserved.