Chart Industries, Inc. (GTLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS230421C00100000 | 2023-03-20 10:53AM EDT | 100.00 | 15.00 | 24.80 | 28.20 | 0.00 | - | - | 52 | 77.05% |
| GTLS230421C00105000 | 2023-03-22 10:36AM EDT | 105.00 | 17.81 | 20.00 | 23.90 | 0.00 | - | - | 6 | 71.83% |
| GTLS230421C00110000 | 2023-03-30 1:33PM EDT | 110.00 | 13.91 | 15.50 | 19.50 | 0.00 | - | 1 | 27 | 65.70% |
| GTLS230421C00115000 | 2023-03-27 11:41AM EDT | 115.00 | 6.10 | 11.30 | 15.20 | 0.00 | - | - | 158 | 59.42% |
| GTLS230421C00120000 | 2023-03-30 12:52PM EDT | 120.00 | 6.88 | 9.20 | 10.20 | 0.00 | - | 1 | 41 | 56.71% |
| GTLS230421C00125000 | 2023-03-31 11:30AM EDT | 125.00 | 6.30 | 6.20 | 6.80 | +1.90 | +43.18% | 4 | 329 | 52.60% |
| GTLS230421C00130000 | 2023-03-31 11:24AM EDT | 130.00 | 4.05 | 3.90 | 4.40 | +0.25 | +6.58% | 5 | 38 | 50.61% |
| GTLS230421C00135000 | 2023-03-31 3:52PM EDT | 135.00 | 2.55 | 2.40 | 2.60 | +0.85 | +50.00% | 2 | 47 | 50.33% |
| GTLS230421C00140000 | 2023-03-30 9:49AM EDT | 140.00 | 2.20 | 0.45 | 1.95 | 0.00 | - | 1 | 24 | 54.74% |
| GTLS230421C00145000 | 2023-03-31 1:58PM EDT | 145.00 | 0.75 | 0.75 | 1.90 | 0.00 | - | 1 | 378 | 56.52% |
| GTLS230421C00150000 | 2023-03-30 9:43AM EDT | 150.00 | 0.50 | 0.15 | 1.85 | 0.00 | - | 1 | 46 | 59.86% |
| GTLS230421C00155000 | 2023-03-29 12:51PM EDT | 155.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 60.01% |
| GTLS230421C00160000 | 2023-03-14 12:39PM EDT | 160.00 | 1.28 | 0.05 | 4.80 | 0.00 | - | - | 22 | 96.07% |
| GTLS230421C00165000 | 2023-03-14 12:09PM EDT | 165.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | - | 7 | 78.56% |
| GTLS230421C00175000 | 2023-03-10 3:22PM EDT | 175.00 | 0.55 | 0.05 | 4.80 | 0.00 | - | - | 8 | 117.70% |
| GTLS230421C00190000 | 2023-02-27 10:45AM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.31% |
| GTLS230421C00200000 | 2023-03-22 10:35AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 15 | 83.01% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS230421P00060000 | 2023-03-20 10:13AM EDT | 60.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 24 | 162.30% |
| GTLS230421P00070000 | 2023-03-17 2:17PM EDT | 70.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.84% |
| GTLS230421P00075000 | 2023-03-21 11:07AM EDT | 75.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | - | 22 | 139.80% |
| GTLS230421P00080000 | 2023-03-30 9:30AM EDT | 80.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 125.00% |
| GTLS230421P00085000 | 2023-03-29 10:28AM EDT | 85.00 | 1.03 | 0.00 | 1.75 | 0.00 | - | 9 | 71 | 110.99% |
| GTLS230421P00090000 | 2023-03-23 2:28PM EDT | 90.00 | 1.20 | 0.10 | 1.50 | 0.00 | - | - | 22 | 95.56% |
| GTLS230421P00095000 | 2023-03-24 12:59PM EDT | 95.00 | 2.10 | 0.10 | 2.35 | 0.00 | - | - | 63 | 92.68% |
| GTLS230421P00100000 | 2023-03-30 11:04AM EDT | 100.00 | 0.90 | 0.50 | 1.35 | 0.00 | - | 1 | 103 | 73.44% |
| GTLS230421P00105000 | 2023-03-31 12:09PM EDT | 105.00 | 1.02 | 0.70 | 2.70 | -0.68 | -40.00% | 1 | 92 | 74.12% |
| GTLS230421P00110000 | 2023-03-31 9:42AM EDT | 110.00 | 1.85 | 1.15 | 2.30 | -0.37 | -16.67% | 20 | 206 | 60.84% |
| GTLS230421P00115000 | 2023-03-30 10:47AM EDT | 115.00 | 3.50 | 2.20 | 2.65 | 0.00 | - | 1 | 105 | 54.91% |
| GTLS230421P00120000 | 2023-03-31 3:11PM EDT | 120.00 | 4.00 | 3.50 | 4.00 | -0.96 | -19.35% | 3 | 23 | 51.76% |
| GTLS230421P00125000 | 2023-03-31 1:52PM EDT | 125.00 | 5.90 | 5.20 | 5.90 | -1.80 | -23.38% | 4 | 62 | 50.93% |
| GTLS230421P00130000 | 2023-03-21 11:07AM EDT | 130.00 | 16.72 | 7.80 | 8.60 | 0.00 | - | - | 9 | 49.32% |
| GTLS230421P00135000 | 2023-03-13 1:16PM EDT | 135.00 | 17.31 | 10.00 | 13.50 | 0.00 | - | - | 26 | 62.50% |
| GTLS230421P00140000 | 2023-03-10 2:52PM EDT | 140.00 | 13.10 | 14.00 | 17.20 | 0.00 | - | - | 1 | 61.77% |
| GTLS230421P00145000 | 2023-03-09 1:49PM EDT | 145.00 | 6.80 | 18.50 | 21.70 | 0.00 | - | - | 2 | 66.33% |
| GTLS230421P00150000 | 2023-03-13 3:49PM EDT | 150.00 | 33.82 | 22.80 | 26.80 | 0.00 | - | - | 0 | 76.66% |
| GTLS230421P00155000 | 2023-03-21 10:55AM EDT | 155.00 | 38.40 | 28.00 | 32.00 | 0.00 | - | - | 0 | 54.44% |
| GTLS230421P00160000 | 2023-03-21 10:55AM EDT | 160.00 | 43.40 | 32.90 | 36.30 | 0.00 | - | - | 2 | 86.06% |
| GTLS230421P00180000 | 2023-03-10 2:21PM EDT | 180.00 | 46.75 | 52.30 | 56.60 | 0.00 | - | - | 0 | 117.73% |
| GTLS230421P00185000 | 2023-03-21 10:54AM EDT | 185.00 | 68.10 | 57.40 | 61.50 | 0.00 | - | - | 0 | 122.12% |
| GTLS230421P00190000 | 2023-03-03 2:11PM EDT | 190.00 | 49.42 | 62.30 | 66.20 | 0.00 | - | - | 0 | 122.51% |
© 2023 Yahoo. All rights reserved.
