Chart Industries, Inc. (GTLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 88.40% |
| GTLS240920C00110000 | 2024-02-28 10:54AM EDT | 110.00 | 51.00 | 57.50 | 62.00 | 0.00 | - | 1 | 0 | 119.01% |
| GTLS240920C00115000 | 2024-04-26 1:04PM EDT | 115.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GTLS240920C00120000 | 2024-01-25 1:02PM EDT | 120.00 | 18.20 | 23.40 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| GTLS240920C00125000 | 2024-03-11 1:12PM EDT | 125.00 | 35.00 | 40.00 | 44.30 | 0.00 | - | 4 | 4 | 85.53% |
| GTLS240920C00130000 | 2024-02-12 1:51PM EDT | 130.00 | 21.00 | 29.20 | 32.80 | 0.00 | - | - | 1 | 58.97% |
| GTLS240920C00135000 | 2024-03-19 9:56AM EDT | 135.00 | 30.10 | 26.80 | 29.90 | 0.00 | - | 5 | 2 | 59.25% |
| GTLS240920C00140000 | 2024-03-22 10:53AM EDT | 140.00 | 32.35 | 22.80 | 26.80 | 0.00 | - | 1 | 8 | 56.37% |
| GTLS240920C00145000 | 2024-03-21 10:43AM EDT | 145.00 | 27.54 | 20.20 | 23.90 | 0.00 | - | 1 | 2 | 55.35% |
| GTLS240920C00150000 | 2024-04-26 2:47PM EDT | 150.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.39% |
| GTLS240920C00155000 | 2024-04-29 3:18PM EDT | 155.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 1.56% |
| GTLS240920C00160000 | 2024-04-29 3:18PM EDT | 160.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 3.13% |
| GTLS240920C00165000 | 2024-04-25 2:55PM EDT | 165.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| GTLS240920C00170000 | 2024-04-25 3:07PM EDT | 170.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 6.25% |
| GTLS240920C00175000 | 2024-04-25 3:00PM EDT | 175.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| GTLS240920C00180000 | 2024-04-18 2:43PM EDT | 180.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| GTLS240920C00185000 | 2024-04-15 3:48PM EDT | 185.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| GTLS240920C00190000 | 2024-04-29 11:48AM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| GTLS240920C00195000 | 2024-04-26 1:15PM EDT | 195.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| GTLS240920C00200000 | 2024-03-27 12:23PM EDT | 200.00 | 9.50 | 3.80 | 5.10 | 0.00 | - | 1 | 161 | 50.60% |
| GTLS240920C00210000 | 2024-04-23 9:30AM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GTLS240920C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| GTLS240920C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GTLS240920C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920P00065000 | 2024-02-28 10:54AM EDT | 65.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 26 | 25 | 70.12% |
| GTLS240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 90.09% |
| GTLS240920P00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| GTLS240920P00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| GTLS240920P00090000 | 2024-04-18 9:30AM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GTLS240920P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| GTLS240920P00100000 | 2024-03-19 3:03PM EDT | 100.00 | 2.50 | 0.30 | 4.20 | 0.00 | - | 14 | 158 | 52.59% |
| GTLS240920P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| GTLS240920P00110000 | 2024-03-28 9:37AM EDT | 110.00 | 2.60 | 1.15 | 5.30 | 0.00 | - | 1 | 2 | 57.95% |
| GTLS240920P00115000 | 2024-04-17 12:13PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| GTLS240920P00120000 | 2024-03-20 3:44PM EDT | 120.00 | 6.50 | 4.40 | 8.10 | 0.00 | - | 1 | 15 | 50.32% |
| GTLS240920P00125000 | 2024-04-12 3:05PM EDT | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| GTLS240920P00130000 | 2024-03-28 3:27PM EDT | 130.00 | 5.90 | 7.10 | 9.40 | 0.00 | - | 1 | 1 | 49.23% |
| GTLS240920P00135000 | 2024-04-26 2:31PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| GTLS240920P00140000 | 2024-04-23 11:32AM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| GTLS240920P00145000 | 2024-04-17 1:25PM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| GTLS240920P00150000 | 2024-04-15 3:40PM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| GTLS240920P00155000 | 2024-04-26 2:35PM EDT | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GTLS240920P00160000 | 2024-04-26 2:35PM EDT | 160.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GTLS240920P00165000 | 2024-04-17 11:31AM EDT | 165.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.