Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621C00070000 | 2024-03-25 1:45PM EDT | 70.00 | 89.60 | 81.50 | 86.00 | 0.00 | - | 10 | 10 | 214.87% |
| GTLS240621C00095000 | 2024-01-30 3:15PM EDT | 95.00 | 33.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 93.29% |
| GTLS240621C00100000 | 2024-04-15 1:35PM EDT | 100.00 | 51.00 | 44.40 | 48.60 | 0.00 | - | 4 | 2 | 62.65% |
| GTLS240621C00105000 | 2024-03-22 10:51AM EDT | 105.00 | 54.89 | 43.10 | 47.30 | 0.00 | - | 1 | 14 | 95.01% |
| GTLS240621C00110000 | 2024-03-25 1:47PM EDT | 110.00 | 51.10 | 42.50 | 47.10 | 0.00 | - | 10 | 10 | 117.54% |
| GTLS240621C00115000 | 2024-03-20 2:37PM EDT | 115.00 | 37.12 | 34.10 | 37.80 | 0.00 | - | 1 | 8 | 81.76% |
| GTLS240621C00120000 | 2024-04-05 1:13PM EDT | 120.00 | 39.00 | 27.00 | 30.50 | 0.00 | - | 1 | 18 | 57.42% |
| GTLS240621C00125000 | 2024-04-29 3:59PM EDT | 125.00 | 27.50 | 23.10 | 26.50 | 0.00 | - | 2 | 61 | 56.26% |
| GTLS240621C00130000 | 2024-04-24 10:26AM EDT | 130.00 | 27.00 | 19.40 | 22.50 | 0.00 | - | 1 | 32 | 54.25% |
| GTLS240621C00135000 | 2024-02-28 10:36AM EDT | 135.00 | 27.89 | 32.10 | 36.50 | 0.00 | - | 1 | 16 | 135.44% |
| GTLS240621C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 17.00 | 13.70 | 14.50 | 0.00 | - | 1 | 33 | 50.51% |
| GTLS240621C00145000 | 2024-04-30 9:37AM EDT | 145.00 | 12.00 | 10.90 | 11.60 | -1.90 | -13.67% | 1 | 17 | 50.72% |
| GTLS240621C00150000 | 2024-04-30 10:21AM EDT | 150.00 | 9.90 | 9.00 | 9.30 | -1.00 | -9.17% | 1 | 100 | 50.23% |
| GTLS240621C00155000 | 2024-04-29 3:07PM EDT | 155.00 | 8.50 | 6.70 | 7.20 | 0.00 | - | 2 | 155 | 49.08% |
| GTLS240621C00160000 | 2024-04-26 11:32AM EDT | 160.00 | 7.50 | 5.00 | 5.60 | 0.00 | - | 2 | 135 | 48.76% |
| GTLS240621C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 3.86 | 3.90 | 4.30 | -1.44 | -27.17% | 3 | 394 | 48.49% |
| GTLS240621C00170000 | 2024-04-26 2:23PM EDT | 170.00 | 4.57 | 2.90 | 3.30 | 0.00 | - | 1 | 108 | 48.49% |
| GTLS240621C00175000 | 2024-04-17 12:54PM EDT | 175.00 | 3.50 | 1.90 | 2.65 | 0.00 | - | 23 | 165 | 49.43% |
| GTLS240621C00180000 | 2024-04-29 3:01PM EDT | 180.00 | 2.25 | 1.50 | 2.05 | 0.00 | - | 27 | 55 | 49.72% |
| GTLS240621C00185000 | 2024-04-03 3:08PM EDT | 185.00 | 4.56 | 0.95 | 1.60 | 0.00 | - | 12 | 121 | 50.18% |
| GTLS240621C00190000 | 2024-04-30 1:14PM EDT | 190.00 | 1.07 | 0.75 | 1.15 | -1.06 | -49.77% | 46 | 168 | 49.63% |
| GTLS240621C00195000 | 2024-04-29 11:53AM EDT | 195.00 | 1.10 | 0.40 | 2.10 | 0.00 | - | 2 | 39 | 54.20% |
| GTLS240621C00200000 | 2024-03-28 12:29PM EDT | 200.00 | 4.10 | 0.65 | 1.35 | 0.00 | - | 88 | 105 | 54.69% |
| GTLS240621C00210000 | 2024-02-26 10:30AM EDT | 210.00 | 1.20 | 2.15 | 4.20 | 0.00 | - | 1 | 20 | 81.43% |
| GTLS240621C00220000 | 2024-01-26 10:30AM EDT | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 81.65% |
| GTLS240621C00230000 | 2023-12-28 11:22AM EDT | 230.00 | 1.60 | 0.15 | 3.10 | 0.00 | - | 29 | 17 | 79.83% |
| GTLS240621C00240000 | 2023-10-26 10:25AM EDT | 240.00 | 4.00 | 0.90 | 2.10 | 0.00 | - | 2 | 0 | 83.72% |
| GTLS240621C00250000 | 2024-03-27 9:33AM EDT | 250.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 2 | 29 | 75.10% |
| GTLS240621C00260000 | 2023-10-24 9:57AM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 103.56% |
| GTLS240621C00270000 | 2024-04-29 10:44AM EDT | 270.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 74 | 80.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621P00060000 | 2024-04-12 12:00PM EDT | 60.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 8 | 9 | 121.58% |
| GTLS240621P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 156.88% |
| GTLS240621P00070000 | 2024-03-13 12:45PM EDT | 70.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 128.52% |
| GTLS240621P00075000 | 2024-01-19 4:31PM EDT | 75.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 136.72% |
| GTLS240621P00080000 | 2024-02-07 11:45AM EDT | 80.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 125.71% |
| GTLS240621P00085000 | 2024-02-14 4:30PM EDT | 85.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 113.38% |
| GTLS240621P00090000 | 2024-04-24 9:57AM EDT | 90.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 290 | 68.51% |
| GTLS240621P00095000 | 2024-04-29 1:25PM EDT | 95.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 31 | 56.69% |
| GTLS240621P00100000 | 2024-04-04 11:24AM EDT | 100.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 184 | 59.62% |
| GTLS240621P00105000 | 2024-04-08 2:42PM EDT | 105.00 | 0.69 | 0.55 | 0.95 | 0.00 | - | 5 | 68 | 56.76% |
| GTLS240621P00110000 | 2024-04-18 11:37AM EDT | 110.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 1 | 169 | 53.08% |
| GTLS240621P00115000 | 2024-04-25 2:25PM EDT | 115.00 | 1.13 | 1.15 | 1.70 | 0.00 | - | 4 | 144 | 51.83% |
| GTLS240621P00120000 | 2024-04-15 12:06PM EDT | 120.00 | 2.15 | 1.60 | 2.40 | 0.00 | - | 1 | 53 | 53.21% |
| GTLS240621P00125000 | 2024-04-25 2:25PM EDT | 125.00 | 2.13 | 3.00 | 3.60 | 0.00 | - | 4 | 275 | 51.73% |
| GTLS240621P00130000 | 2024-04-30 12:48PM EDT | 130.00 | 4.50 | 4.20 | 4.70 | +0.77 | +20.64% | 10 | 151 | 50.29% |
| GTLS240621P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 5.00 | 5.20 | 6.40 | 0.00 | - | 15 | 98 | 51.48% |
| GTLS240621P00140000 | 2024-04-29 12:21PM EDT | 140.00 | 6.37 | 7.70 | 8.20 | 0.00 | - | 3 | 61 | 50.05% |
| GTLS240621P00145000 | 2024-04-30 11:07AM EDT | 145.00 | 9.50 | 9.90 | 10.50 | +0.30 | +3.26% | 23 | 40 | 49.37% |
| GTLS240621P00150000 | 2024-04-30 10:18AM EDT | 150.00 | 11.60 | 12.60 | 13.30 | -1.00 | -7.94% | 2 | 50 | 49.33% |
| GTLS240621P00155000 | 2024-04-26 3:12PM EDT | 155.00 | 12.30 | 15.50 | 16.60 | 0.00 | - | 2 | 12 | 50.02% |
| GTLS240621P00160000 | 2024-04-29 9:30AM EDT | 160.00 | 15.53 | 18.80 | 21.50 | 0.00 | - | 1 | 14 | 50.48% |
| GTLS240621P00165000 | 2024-04-12 12:22PM EDT | 165.00 | 18.90 | 21.10 | 24.80 | 0.00 | - | 4 | 9 | 55.24% |
| GTLS240621P00170000 | 2024-03-28 12:11PM EDT | 170.00 | 14.30 | 22.70 | 25.30 | 0.00 | - | 1 | 2 | 33.35% |
| GTLS240621P00175000 | 2023-11-10 4:59PM EDT | 175.00 | 60.30 | 52.20 | 54.00 | 0.00 | - | - | 10 | 152.92% |
© 2024 Yahoo. All rights reserved.