Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor21 June 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 | 451.17% |
| GTLS240621C00095000 | 2024-01-30 3:15PM EDT | 95.00 | 33.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 195.61% |
| GTLS240621C00100000 | 2024-04-15 1:35PM EDT | 100.00 | 51.00 | 55.00 | 59.00 | 0.00 | - | 4 | 2 | 328.00% |
| GTLS240621C00105000 | 2024-03-22 10:51AM EDT | 105.00 | 54.89 | 43.10 | 47.30 | 0.00 | - | 1 | 14 | 199.39% |
| GTLS240621C00110000 | 2024-03-25 1:47PM EDT | 110.00 | 51.10 | 42.50 | 47.10 | 0.00 | - | 10 | 10 | 246.80% |
| GTLS240621C00115000 | 2024-03-20 2:37PM EDT | 115.00 | 37.12 | 34.10 | 37.80 | 0.00 | - | 1 | 8 | 171.58% |
| GTLS240621C00120000 | 2024-05-03 10:17AM EDT | 120.00 | 39.00 | 35.00 | 39.70 | 0.00 | - | 1 | 19 | 232.08% |
| GTLS240621C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 32.20 | 19.00 | 23.50 | 0.00 | - | 3 | 64 | 57.37% |
| GTLS240621C00130000 | 2024-06-10 12:43PM EDT | 130.00 | 17.40 | 14.50 | 18.60 | -8.10 | -31.76% | 1 | 35 | 52.59% |
| GTLS240621C00135000 | 2024-02-28 10:36AM EDT | 135.00 | 27.89 | 32.10 | 36.50 | 0.00 | - | 1 | 16 | 284.50% |
| GTLS240621C00140000 | 2024-06-07 2:06PM EDT | 140.00 | 7.10 | 7.00 | 8.30 | 0.00 | - | 3 | 34 | 46.88% |
| GTLS240621C00145000 | 2024-06-10 12:41PM EDT | 145.00 | 5.10 | 4.40 | 4.80 | -0.30 | -5.56% | 4 | 23 | 41.63% |
| GTLS240621C00150000 | 2024-06-10 12:58PM EDT | 150.00 | 2.55 | 2.25 | 2.50 | +0.82 | +47.40% | 4 | 156 | 39.91% |
| GTLS240621C00155000 | 2024-06-10 1:04PM EDT | 155.00 | 1.12 | 1.00 | 1.25 | -0.18 | -13.85% | 3 | 194 | 40.43% |
| GTLS240621C00160000 | 2024-06-05 10:24AM EDT | 160.00 | 1.05 | 0.40 | 0.70 | 0.00 | - | 25 | 314 | 43.36% |
| GTLS240621C00165000 | 2024-06-10 11:21AM EDT | 165.00 | 0.25 | 0.20 | 0.65 | -0.05 | -16.67% | 1 | 457 | 52.00% |
| GTLS240621C00170000 | 2024-06-10 1:50PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 325 | 53.61% |
| GTLS240621C00175000 | 2024-05-29 12:05PM EDT | 175.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 271 | 62.94% |
| GTLS240621C00180000 | 2024-05-22 10:11AM EDT | 180.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 68.65% |
| GTLS240621C00185000 | 2024-05-08 12:01PM EDT | 185.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 64 | 37 | 118.87% |
| GTLS240621C00190000 | 2024-05-22 11:33AM EDT | 190.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 21 | 142 | 82.18% |
| GTLS240621C00195000 | 2024-05-03 10:12AM EDT | 195.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 135.60% |
| GTLS240621C00200000 | 2024-03-28 12:29PM EDT | 200.00 | 4.10 | 0.65 | 1.35 | 0.00 | - | 88 | 105 | 114.89% |
| GTLS240621C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 106.15% |
| GTLS240621C00220000 | 2024-01-26 10:30AM EDT | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 171.58% |
| GTLS240621C00230000 | 2023-12-28 11:22AM EDT | 230.00 | 1.60 | 0.15 | 3.10 | 0.00 | - | 29 | 17 | 167.72% |
| GTLS240621C00240000 | 2023-10-26 10:25AM EDT | 240.00 | 4.00 | 0.90 | 2.10 | 0.00 | - | 2 | 0 | 175.88% |
| GTLS240621C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 207.13% |
| GTLS240621C00260000 | 2023-10-24 9:57AM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 217.63% |
| GTLS240621C00270000 | 2024-05-08 1:44PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 74 | 136.33% |
Putsfor21 June 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 | 0.30 | 0.00 | - | 8 | 9 | 216.80% |
| GTLS240621P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 329.74% |
| GTLS240621P00070000 | 2024-03-13 12:45PM EDT | 70.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 270.12% |
| GTLS240621P00075000 | 2024-01-19 4:31PM EDT | 75.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 287.40% |
| GTLS240621P00080000 | 2024-02-07 11:45AM EDT | 80.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 264.21% |
| GTLS240621P00085000 | 2024-02-14 4:30PM EDT | 85.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 238.33% |
| GTLS240621P00090000 | 2024-05-08 1:20PM EDT | 90.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 289 | 217.97% |
| GTLS240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| GTLS240621P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 184 | 116.41% |
| GTLS240621P00105000 | 2024-04-08 2:42PM EDT | 105.00 | 0.69 | 0.00 | 1.95 | 0.00 | - | 5 | 68 | 126.81% |
| GTLS240621P00110000 | 2024-05-03 12:44PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 169 | 145.02% |
| GTLS240621P00115000 | 2024-05-23 10:38AM EDT | 115.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 40 | 127 | 79.00% |
| GTLS240621P00120000 | 2024-05-20 3:42PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 67.19% |
| GTLS240621P00125000 | 2024-05-30 2:25PM EDT | 125.00 | 0.38 | 0.00 | 0.85 | 0.00 | - | 1 | 276 | 57.23% |
| GTLS240621P00130000 | 2024-05-21 1:03PM EDT | 130.00 | 0.33 | 0.25 | 0.55 | 0.00 | - | 1 | 179 | 48.63% |
| GTLS240621P00135000 | 2024-06-07 3:50PM EDT | 135.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 4 | 168 | 43.31% |
| GTLS240621P00140000 | 2024-06-10 9:43AM EDT | 140.00 | 1.78 | 1.55 | 1.85 | +0.08 | +4.71% | 6 | 145 | 39.89% |
| GTLS240621P00145000 | 2024-06-10 10:48AM EDT | 145.00 | 3.48 | 3.30 | 3.60 | -0.02 | -0.57% | 7 | 234 | 38.01% |
| GTLS240621P00150000 | 2024-06-10 12:30PM EDT | 150.00 | 5.55 | 6.00 | 6.60 | -2.45 | -30.62% | 1 | 114 | 39.10% |
| GTLS240621P00155000 | 2024-05-29 2:01PM EDT | 155.00 | 6.90 | 7.70 | 11.90 | 0.00 | - | 2 | 68 | 57.67% |
| GTLS240621P00160000 | 2024-05-31 2:24PM EDT | 160.00 | 8.10 | 12.60 | 16.50 | 0.00 | - | 1 | 57 | 66.36% |
| GTLS240621P00165000 | 2024-06-04 3:50PM EDT | 165.00 | 18.80 | 17.10 | 21.50 | 0.00 | - | 1 | 23 | 78.17% |
| GTLS240621P00170000 | 2024-06-04 3:29PM EDT | 170.00 | 23.90 | 22.50 | 26.50 | 0.00 | - | 1 | 0 | 51.90% |
| GTLS240621P00175000 | 2024-05-08 10:07AM EDT | 175.00 | 16.50 | 27.10 | 31.50 | 0.00 | - | 2 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.