Chart Industries, Inc. (GTLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 34.10 | 38.50 | 0.00 | - | 10 | 10 | 88.87% |
| GTLS240517C00120000 | 2024-04-17 10:00AM EDT | 120.00 | 29.57 | 29.50 | 33.50 | 0.00 | - | - | 1 | 81.13% |
| GTLS240517C00130000 | 2024-04-19 3:40PM EDT | 130.00 | 19.97 | 21.10 | 24.50 | 0.00 | - | 4 | 4 | 74.32% |
| GTLS240517C00135000 | 2024-03-15 2:37PM EDT | 135.00 | 16.57 | 20.60 | 24.10 | 0.00 | - | - | 2 | 102.15% |
| GTLS240517C00140000 | 2024-03-22 9:37AM EDT | 140.00 | 22.77 | 13.10 | 14.50 | 0.00 | - | 5 | 25 | 57.68% |
| GTLS240517C00145000 | 2024-04-18 9:51AM EDT | 145.00 | 10.60 | 10.80 | 11.60 | 0.00 | - | 1 | 24 | 61.52% |
| GTLS240517C00150000 | 2024-04-25 3:24PM EDT | 150.00 | 10.50 | 8.10 | 8.40 | 0.00 | - | 21 | 66 | 58.94% |
| GTLS240517C00155000 | 2024-04-25 1:23PM EDT | 155.00 | 6.80 | 5.80 | 6.10 | 0.00 | - | 10 | 292 | 57.69% |
| GTLS240517C00160000 | 2024-04-25 10:00AM EDT | 160.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | 16 | 108 | 57.08% |
| GTLS240517C00165000 | 2024-04-26 12:36PM EDT | 165.00 | 3.25 | 2.65 | 3.10 | +0.55 | +20.37% | 9 | 84 | 56.57% |
| GTLS240517C00170000 | 2024-04-25 12:59PM EDT | 170.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 3 | 110 | 57.35% |
| GTLS240517C00175000 | 2024-04-23 2:42PM EDT | 175.00 | 2.10 | 1.00 | 1.45 | 0.00 | - | 16 | 240 | 55.66% |
| GTLS240517C00180000 | 2024-04-22 1:08PM EDT | 180.00 | 1.25 | 0.75 | 1.40 | 0.00 | - | 6 | 59 | 60.33% |
| GTLS240517C00185000 | 2024-04-15 3:14PM EDT | 185.00 | 1.27 | 0.15 | 1.60 | 0.00 | - | 5 | 14 | 63.33% |
| GTLS240517C00190000 | 2024-04-05 2:36PM EDT | 190.00 | 1.80 | 0.10 | 0.80 | 0.00 | - | 3 | 15 | 59.96% |
| GTLS240517C00195000 | 2024-03-25 11:34AM EDT | 195.00 | 2.46 | 0.05 | 1.75 | 0.00 | - | 10 | 15 | 75.20% |
| GTLS240517C00210000 | 2024-03-20 9:30AM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 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 | 136.23% |
| GTLS240517P00110000 | 2024-03-26 3:19PM EDT | 110.00 | 0.50 | 0.35 | 1.95 | 0.00 | - | 3 | 5 | 97.07% |
| GTLS240517P00115000 | 2024-04-23 2:30PM EDT | 115.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 1 | 51 | 74.27% |
| GTLS240517P00120000 | 2024-04-18 12:41PM EDT | 120.00 | 0.75 | 0.40 | 2.90 | 0.00 | - | - | 2 | 83.50% |
| GTLS240517P00125000 | 2024-04-17 2:13PM EDT | 125.00 | 1.66 | 0.30 | 4.80 | 0.00 | - | - | 10 | 83.84% |
| GTLS240517P00130000 | 2024-04-19 3:12PM EDT | 130.00 | 1.75 | 1.30 | 2.35 | -0.64 | -26.78% | 1 | 22 | 63.16% |
| GTLS240517P00135000 | 2024-04-19 3:38PM EDT | 135.00 | 3.50 | 2.35 | 2.90 | 0.00 | - | 312 | 361 | 60.08% |
| GTLS240517P00140000 | 2024-04-26 10:43AM EDT | 140.00 | 3.70 | 3.60 | 5.20 | -0.58 | -13.55% | 9 | 19 | 62.70% |
| GTLS240517P00145000 | 2024-04-25 10:13AM EDT | 145.00 | 6.31 | 5.30 | 5.80 | 0.00 | - | 1 | 22 | 56.65% |
| GTLS240517P00150000 | 2024-04-25 10:13AM EDT | 150.00 | 8.80 | 7.50 | 8.00 | 0.00 | - | 2 | 141 | 55.37% |
| GTLS240517P00155000 | 2024-04-24 12:53PM EDT | 155.00 | 10.10 | 10.20 | 12.30 | 0.00 | - | 29 | 60 | 59.86% |
| GTLS240517P00160000 | 2024-04-24 12:15PM EDT | 160.00 | 13.00 | 13.30 | 15.70 | 0.00 | - | 30 | 46 | 59.42% |
| GTLS240517P00165000 | 2024-04-11 11:48AM EDT | 165.00 | 14.90 | 15.10 | 18.50 | 0.00 | - | 1 | 35 | 61.99% |
| GTLS240517P00170000 | 2024-03-28 12:32PM EDT | 170.00 | 12.70 | 19.20 | 23.30 | 0.00 | - | 1 | 1 | 69.60% |
| GTLS240517P00210000 | 2024-03-21 10:23AM EDT | 210.00 | 56.00 | 59.70 | 64.00 | 0.00 | - | - | 0 | 107.25% |
© 2024 Yahoo. All rights reserved.