Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240517C00115000 | 2024-03-28 3:31PM EDT | 115.00 | 50.50 | 34.70 | 39.00 | 0.00 | - | 10 | 10 | 113.43% |
| GTLS240517C00120000 | 2024-04-17 10:00AM EDT | 120.00 | 29.57 | 30.30 | 34.50 | 0.00 | - | - | 1 | 106.25% |
| GTLS240517C00130000 | 2024-04-19 3:40PM EDT | 130.00 | 19.97 | 21.30 | 25.50 | 0.00 | - | 4 | 4 | 88.83% |
| GTLS240517C00135000 | 2024-03-15 2:37PM EDT | 135.00 | 16.57 | 20.60 | 24.10 | 0.00 | - | - | 2 | 105.66% |
| GTLS240517C00140000 | 2024-03-22 9:37AM EDT | 140.00 | 22.77 | 13.10 | 14.50 | 0.00 | - | 5 | 25 | 63.99% |
| GTLS240517C00145000 | 2024-04-18 9:51AM EDT | 145.00 | 10.60 | 10.10 | 14.00 | 0.00 | - | 1 | 24 | 71.31% |
| GTLS240517C00150000 | 2024-04-24 2:01PM EDT | 150.00 | 10.30 | 7.10 | 11.50 | 0.00 | - | 25 | 51 | 68.71% |
| GTLS240517C00155000 | 2024-04-24 12:14PM EDT | 155.00 | 7.20 | 4.70 | 9.00 | 0.00 | - | 32 | 302 | 65.58% |
| GTLS240517C00160000 | 2024-04-24 12:14PM EDT | 160.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 33 | 97 | 6.25% |
| GTLS240517C00165000 | 2024-04-23 1:53PM EDT | 165.00 | 4.00 | 1.25 | 5.50 | 0.00 | - | 8 | 83 | 61.04% |
| GTLS240517C00170000 | 2024-04-23 3:40PM EDT | 170.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 12.50% |
| GTLS240517C00175000 | 2024-04-23 2:42PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 240 | 12.50% |
| GTLS240517C00180000 | 2024-04-22 1:08PM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 12.50% |
| GTLS240517C00185000 | 2024-04-15 3:14PM EDT | 185.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| GTLS240517C00190000 | 2024-04-05 2:36PM EDT | 190.00 | 1.80 | 0.10 | 4.10 | 0.00 | - | 3 | 15 | 84.64% |
| GTLS240517C00195000 | 2024-03-25 11:34AM EDT | 195.00 | 2.46 | 0.05 | 1.75 | 0.00 | - | 10 | 15 | 72.95% |
| GTLS240517C00210000 | 2024-03-20 9:30AM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240517P00105000 | 2024-03-18 2:24PM EDT | 105.00 | 0.95 | 0.25 | 5.00 | 0.00 | - | 2 | 2 | 124.05% |
| GTLS240517P00110000 | 2024-03-26 3:19PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| GTLS240517P00115000 | 2024-04-23 2:30PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| GTLS240517P00120000 | 2024-04-18 12:41PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GTLS240517P00125000 | 2024-04-17 2:13PM EDT | 125.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| GTLS240517P00130000 | 2024-04-19 3:12PM EDT | 130.00 | 2.39 | 0.10 | 2.10 | 0.00 | - | 7 | 22 | 58.52% |
| GTLS240517P00135000 | 2024-04-19 3:38PM EDT | 135.00 | 3.50 | 0.50 | 5.00 | 0.00 | - | 312 | 361 | 53.35% |
| GTLS240517P00140000 | 2024-04-22 10:28AM EDT | 140.00 | 4.28 | 1.50 | 6.00 | 0.00 | - | 1 | 19 | 65.88% |
| GTLS240517P00145000 | 2024-04-23 10:54AM EDT | 145.00 | 5.00 | 3.50 | 7.70 | 0.00 | - | 2 | 21 | 62.40% |
| GTLS240517P00150000 | 2024-04-24 3:37PM EDT | 150.00 | 6.65 | 5.50 | 9.80 | 0.00 | - | 43 | 140 | 58.97% |
| GTLS240517P00155000 | 2024-04-24 12:53PM EDT | 155.00 | 10.10 | 8.50 | 12.40 | 0.00 | - | 29 | 60 | 55.93% |
| GTLS240517P00160000 | 2024-04-24 12:15PM EDT | 160.00 | 13.00 | 11.10 | 15.50 | 0.00 | - | 30 | 46 | 53.08% |
| GTLS240517P00165000 | 2024-04-11 11:48AM EDT | 165.00 | 14.90 | 15.00 | 18.80 | 0.00 | - | 1 | 35 | 47.66% |
| GTLS240517P00170000 | 2024-03-28 12:32PM EDT | 170.00 | 12.70 | 19.50 | 22.80 | 0.00 | - | 1 | 1 | 43.63% |
| GTLS240517P00210000 | 2024-03-21 10:23AM EDT | 210.00 | 56.00 | 59.70 | 64.00 | 0.00 | - | - | 0 | 105.91% |
© 2024 Yahoo. All rights reserved.