Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220C00060000 | 2024-03-22 1:18PM EDT | 60.00 | 102.20 | 88.70 | 93.50 | 0.00 | - | 10 | 10 | 107.24% |
| GTLS241220C00080000 | 2024-01-26 4:50PM EDT | 80.00 | 40.45 | 52.70 | 56.30 | 0.00 | - | 70 | 70 | 0.00% |
| GTLS241220C00090000 | 2024-03-12 12:39PM EDT | 90.00 | 59.77 | 69.00 | 73.60 | 0.00 | - | 2 | 0 | 104.46% |
| GTLS241220C00100000 | 2024-03-28 9:35AM EDT | 100.00 | 71.00 | 56.30 | 60.50 | 0.00 | - | 5 | 15 | 80.60% |
| GTLS241220C00110000 | 2024-04-02 9:30AM EDT | 110.00 | 58.95 | 44.50 | 48.00 | 0.00 | - | 40 | 43 | 61.88% |
| GTLS241220C00115000 | 2024-03-27 10:20AM EDT | 115.00 | 59.90 | 45.30 | 49.50 | 0.00 | - | 1 | 12 | 73.36% |
| GTLS241220C00120000 | 2024-04-25 10:37AM EDT | 120.00 | 42.00 | 38.00 | 41.00 | 0.00 | - | 2 | 19 | 59.57% |
| GTLS241220C00125000 | 2024-03-27 3:11PM EDT | 125.00 | 51.80 | 38.40 | 42.50 | 0.00 | - | 1 | 2 | 68.78% |
| GTLS241220C00130000 | 2024-04-26 1:04PM EDT | 130.00 | 37.08 | 31.60 | 35.00 | 0.00 | - | 1 | 197 | 57.39% |
| GTLS241220C00135000 | 2024-01-25 4:24PM EDT | 135.00 | 18.68 | 20.60 | 24.80 | 0.00 | - | 2 | 11 | 43.35% |
| GTLS241220C00140000 | 2024-04-16 9:37AM EDT | 140.00 | 30.00 | 26.30 | 29.50 | 0.00 | - | 1 | 6 | 55.84% |
| GTLS241220C00145000 | 2024-04-22 3:16PM EDT | 145.00 | 30.10 | 23.70 | 26.90 | 0.00 | - | 7 | 44 | 54.81% |
| GTLS241220C00150000 | 2024-04-25 10:01AM EDT | 150.00 | 23.70 | 21.20 | 24.40 | 0.00 | - | 1 | 20 | 53.71% |
| GTLS241220C00155000 | 2024-04-25 10:09AM EDT | 155.00 | 21.20 | 18.90 | 21.30 | 0.00 | - | 1 | 11 | 51.88% |
| GTLS241220C00160000 | 2024-03-26 2:08PM EDT | 160.00 | 30.00 | 20.60 | 25.00 | 0.00 | - | 1 | 28 | 61.39% |
| GTLS241220C00165000 | 2024-04-23 2:25PM EDT | 165.00 | 21.00 | 15.50 | 19.00 | 0.00 | - | 14 | 22 | 52.84% |
| GTLS241220C00170000 | 2024-04-23 12:04PM EDT | 170.00 | 18.57 | 13.70 | 15.80 | 0.00 | - | 1 | 17 | 50.55% |
| GTLS241220C00175000 | 2024-04-02 1:51PM EDT | 175.00 | 19.60 | 12.80 | 14.10 | 0.00 | - | 1 | 28 | 50.60% |
| GTLS241220C00180000 | 2024-04-24 3:01PM EDT | 180.00 | 14.70 | 10.10 | 14.00 | 0.00 | - | 2 | 86 | 50.18% |
| GTLS241220C00185000 | 2024-04-18 10:57AM EDT | 185.00 | 13.80 | 9.80 | 11.30 | 0.00 | - | 1 | 12 | 51.00% |
| GTLS241220C00190000 | 2024-04-05 3:36PM EDT | 190.00 | 9.60 | 7.90 | 11.40 | -4.40 | -31.43% | 2 | 6 | 53.63% |
| GTLS241220C00195000 | 2024-04-26 1:15PM EDT | 195.00 | 9.35 | 7.50 | 10.80 | 0.00 | - | 1 | 23 | 50.48% |
| GTLS241220C00200000 | 2024-04-22 3:31PM EDT | 200.00 | 9.30 | 6.10 | 9.80 | 0.00 | - | 1 | 16 | 54.22% |
| GTLS241220C00210000 | 2024-04-22 9:44AM EDT | 210.00 | 6.60 | 5.10 | 8.50 | 0.00 | - | 1 | 15 | 50.34% |
| GTLS241220C00220000 | 2024-04-22 3:16PM EDT | 220.00 | 5.10 | 3.40 | 5.40 | 0.00 | - | 7 | 39 | 49.73% |
| GTLS241220C00230000 | 2024-02-29 10:37AM EDT | 230.00 | 6.92 | 6.40 | 10.00 | 0.00 | - | 5 | 10 | 61.08% |
| GTLS241220C00240000 | 2024-04-29 1:16PM EDT | 240.00 | 3.06 | 1.00 | 3.50 | 0.00 | - | 4 | 5 | 49.23% |
| GTLS241220C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 2.70 | 0.15 | 2.90 | 0.00 | - | 1 | 5 | 49.40% |
| GTLS241220C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 2.10 | 0.20 | 2.20 | 0.00 | - | 1 | 7 | 48.54% |
| GTLS241220C00270000 | 2024-04-25 11:02AM EDT | 270.00 | 1.67 | 0.30 | 1.90 | 0.00 | - | 25 | 69 | 49.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220P00060000 | 2023-12-14 4:47PM EDT | 60.00 | 2.20 | 0.05 | 4.90 | 0.00 | - | - | 1 | 82.14% |
| GTLS241220P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 63.65% |
| GTLS241220P00070000 | 2024-04-29 9:30AM EDT | 70.00 | 0.85 | 1.00 | 2.90 | 0.00 | - | 1 | 2 | 65.50% |
| GTLS241220P00075000 | 2023-12-18 11:48AM EDT | 75.00 | 4.30 | 1.75 | 6.30 | 0.00 | - | 100 | 104 | 73.94% |
| GTLS241220P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 1.40 | 0.15 | 3.70 | 0.00 | - | 1 | 7 | 55.08% |
| GTLS241220P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 1.85 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 53.69% |
| GTLS241220P00090000 | 2024-04-17 12:13PM EDT | 90.00 | 3.18 | 0.60 | 5.30 | 0.00 | - | 4 | 27 | 52.00% |
| GTLS241220P00095000 | 2024-03-01 4:53PM EDT | 95.00 | 4.80 | 0.30 | 4.90 | 0.00 | - | 1 | 22 | 56.34% |
| GTLS241220P00100000 | 2024-04-16 2:09PM EDT | 100.00 | 4.40 | 2.60 | 5.00 | 0.00 | - | 2 | 41 | 51.79% |
| GTLS241220P00105000 | 2024-04-08 1:19PM EDT | 105.00 | 4.75 | 3.60 | 7.70 | 0.00 | - | 2 | 28 | 56.51% |
| GTLS241220P00110000 | 2024-02-21 4:21PM EDT | 110.00 | 14.00 | 3.90 | 7.90 | 0.00 | - | 1 | 102 | 51.98% |
| GTLS241220P00115000 | 2024-02-05 11:22AM EDT | 115.00 | 19.60 | 8.50 | 11.00 | 0.00 | - | 3 | 4 | 52.36% |
| GTLS241220P00120000 | 2024-04-17 12:11PM EDT | 120.00 | 10.00 | 8.30 | 11.90 | 0.00 | - | 2 | 18 | 52.96% |
| GTLS241220P00125000 | 2024-03-12 11:20AM EDT | 125.00 | 12.10 | 7.50 | 10.80 | 0.00 | - | 2 | 5 | 44.74% |
| GTLS241220P00130000 | 2024-04-02 12:43PM EDT | 130.00 | 10.20 | 11.80 | 15.10 | 0.00 | - | 1 | 2 | 49.96% |
| GTLS241220P00135000 | 2024-02-28 3:48PM EDT | 135.00 | 16.60 | 8.90 | 13.50 | 0.00 | - | 18 | 19 | 40.59% |
| GTLS241220P00140000 | 2024-04-25 9:52AM EDT | 140.00 | 17.00 | 15.80 | 19.50 | 0.00 | - | 2 | 40 | 48.43% |
| GTLS241220P00145000 | 2024-04-29 10:58AM EDT | 145.00 | 19.00 | 18.30 | 21.50 | 0.00 | - | 10 | 8 | 46.70% |
| GTLS241220P00150000 | 2024-04-23 12:24PM EDT | 150.00 | 19.70 | 21.20 | 24.80 | 0.00 | - | 1 | 37 | 47.44% |
| GTLS241220P00155000 | 2024-02-29 12:32PM EDT | 155.00 | 27.50 | 16.00 | 20.50 | 0.00 | - | 3 | 10 | 31.41% |
| GTLS241220P00165000 | 2024-03-27 10:15AM EDT | 165.00 | 22.78 | 26.90 | 30.00 | 0.00 | - | 1 | 1 | 37.20% |
| GTLS241220P00170000 | 2024-04-12 12:24PM EDT | 170.00 | 30.80 | 33.10 | 36.50 | 0.00 | - | 12 | 12 | 43.61% |
| GTLS241220P00180000 | 2023-09-19 3:08PM EDT | 180.00 | 32.50 | 39.70 | 42.10 | 0.00 | - | - | 2 | 38.74% |
| GTLS241220P00185000 | 2023-09-14 2:59PM EDT | 185.00 | 34.50 | 41.70 | 44.10 | 0.00 | - | - | 8 | 33.04% |
| GTLS241220P00190000 | 2023-09-20 10:59AM EDT | 190.00 | 37.80 | 49.00 | 52.90 | 0.00 | - | - | 1 | 45.44% |
| GTLS241220P00195000 | 2024-04-02 2:28PM EDT | 195.00 | 45.09 | 51.60 | 55.30 | 0.00 | - | 2 | 27 | 40.67% |
| GTLS241220P00200000 | 2024-04-09 9:35AM EDT | 200.00 | 48.60 | 56.00 | 59.50 | 0.00 | - | 1 | 1 | 40.28% |
| GTLS241220P00220000 | 2024-04-22 3:16PM EDT | 220.00 | 69.20 | 74.10 | 77.50 | 0.00 | - | 7 | 28 | 40.03% |
| GTLS241220P00270000 | 2024-02-28 4:52PM EDT | 270.00 | 122.53 | 103.00 | 107.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.