Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 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 | 1,350.78% |
| GTLS240920C00085000 | 2024-08-02 2:01PM EDT | 85.00 | 38.65 | 35.30 | 40.00 | 0.00 | - | 1 | 1 | 382.91% |
| GTLS240920C00100000 | 2024-09-12 12:41PM EDT | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GTLS240920C00105000 | 2024-09-12 10:33AM EDT | 105.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GTLS240920C00110000 | 2024-09-12 11:23AM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| GTLS240920C00115000 | 2024-09-12 1:37PM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 6.25% |
| GTLS240920C00120000 | 2024-09-12 12:54PM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 12.50% |
| GTLS240920C00125000 | 2024-09-12 2:51PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 12.50% |
| GTLS240920C00130000 | 2024-09-12 12:53PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| GTLS240920C00135000 | 2024-09-10 10:00AM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 502 | 25.00% |
| GTLS240920C00140000 | 2024-08-27 12:37PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 25.00% |
| GTLS240920C00145000 | 2024-08-26 10:11AM EDT | 145.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GTLS240920C00150000 | 2024-08-29 1:11PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GTLS240920C00155000 | 2024-08-27 11:04AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GTLS240920C00160000 | 2024-09-09 2:54PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| GTLS240920C00165000 | 2024-08-20 9:55AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 65 | 123 | 50.00% |
| GTLS240920C00170000 | 2024-09-11 10:41AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 50.00% |
| GTLS240920C00175000 | 2024-08-01 2:31PM EDT | 175.00 | 4.20 | 0.00 | 0.30 | 0.00 | - | 4 | 49 | 139.45% |
| GTLS240920C00180000 | 2024-08-26 9:52AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 50.00% |
| GTLS240920C00185000 | 2024-08-26 9:52AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| GTLS240920C00190000 | 2024-09-05 11:19AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| GTLS240920C00195000 | 2024-08-26 9:53AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 147 | 50.00% |
| GTLS240920C00200000 | 2024-07-17 2:19PM EDT | 200.00 | 3.20 | 0.00 | 2.15 | 0.00 | - | 2 | 169 | 238.67% |
| GTLS240920C00210000 | 2024-07-16 12:25PM EDT | 210.00 | 1.90 | 0.00 | 1.95 | 0.00 | - | 5 | 18 | 248.54% |
| GTLS240920C00220000 | 2024-06-04 9:30AM EDT | 220.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 317.38% |
| GTLS240920C00230000 | 2024-06-21 11:36AM EDT | 230.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 8 | 289.55% |
| GTLS240920C00240000 | 2024-08-07 12:23PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 32 | 192.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920P00060000 | 2024-08-13 10:04AM EDT | 60.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 20 | 224.61% |
| GTLS240920P00065000 | 2024-08-05 2:29PM EDT | 65.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 5 | 26 | 187.11% |
| GTLS240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 281.64% |
| GTLS240920P00075000 | 2024-08-26 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| GTLS240920P00080000 | 2024-09-10 2:37PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 50.00% |
| GTLS240920P00085000 | 2024-09-11 9:59AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GTLS240920P00090000 | 2024-09-03 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 164 | 25.00% |
| GTLS240920P00095000 | 2024-09-12 12:46PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 25.00% |
| GTLS240920P00100000 | 2024-09-12 12:46PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 224 | 12.50% |
| GTLS240920P00105000 | 2024-09-12 11:54AM EDT | 105.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 537 | 12.50% |
| GTLS240920P00110000 | 2024-09-12 3:56PM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 3.13% |
| GTLS240920P00115000 | 2024-09-11 12:15PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| GTLS240920P00120000 | 2024-09-10 2:26PM EDT | 120.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| GTLS240920P00125000 | 2024-09-11 3:54PM EDT | 125.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| GTLS240920P00130000 | 2024-08-27 1:18PM EDT | 130.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GTLS240920P00135000 | 2024-08-23 10:16AM EDT | 135.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GTLS240920P00140000 | 2024-09-12 10:05AM EDT | 140.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| GTLS240920P00145000 | 2024-08-07 12:44PM EDT | 145.00 | 27.75 | 31.60 | 34.00 | 0.00 | - | 20 | 0 | 116.60% |
| GTLS240920P00150000 | 2024-09-12 3:56PM EDT | 150.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 0.00% |
| GTLS240920P00155000 | 2024-09-12 3:56PM EDT | 155.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GTLS240920P00160000 | 2024-08-14 2:15PM EDT | 160.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GTLS240920P00165000 | 2024-08-01 11:09AM EDT | 165.00 | 16.30 | 40.20 | 45.00 | 0.00 | - | 4 | 0 | 0.00% |
| GTLS240920P00170000 | 2024-07-29 10:58AM EDT | 170.00 | 16.60 | 48.00 | 51.30 | 0.00 | - | 2 | 0 | 0.00% |
| GTLS240920P00175000 | 2024-07-17 12:24PM EDT | 175.00 | 15.90 | 57.80 | 61.60 | 0.00 | - | - | 0 | 0.00% |
| GTLS240920P00185000 | 2024-08-02 9:31AM EDT | 185.00 | 53.60 | 60.10 | 65.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.