Australia markets closed

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.24-7.77 (-5.05%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GTLS210820C000850002021-04-30 10:10AM EDT85.0082.9061.2064.000.00-11137.74%
GTLS210820C000900002021-07-09 1:44PM EDT90.0063.8055.4057.900.00-1097.95%
GTLS210820C001000002021-07-21 9:51AM EDT100.0064.5045.1048.400.00-2282.76%
GTLS210820C001150002021-06-25 9:59AM EDT115.0051.7030.1033.900.00-1162.06%
GTLS210820C001200002021-07-08 9:30AM EDT120.0028.8826.3028.400.00-1158.94%
GTLS210820C001250002021-07-23 12:34PM EDT125.0024.6022.2023.30-2.64-9.69%12454.74%
GTLS210820C001300002021-07-23 12:18PM EDT130.0020.8017.8020.30+2.55+13.97%11057.50%
GTLS210820C001350002021-07-23 11:44AM EDT135.0016.2014.1014.90-15.98-49.66%125952.93%
GTLS210820C001400002021-07-19 11:29AM EDT140.0025.7010.6011.400.00-2850.85%
GTLS210820C001450002021-07-22 3:22PM EDT145.0014.105.808.200.00-130347.90%
GTLS210820C001500002021-07-23 2:13PM EDT150.006.765.305.80-6.84-50.29%12446.89%
GTLS210820C001550002021-07-23 3:07PM EDT155.004.003.604.20-7.80-66.10%2655247.84%
GTLS210820C001600002021-07-23 1:43PM EDT160.003.202.352.95-5.05-61.21%728548.34%
GTLS210820C001650002021-07-23 12:42PM EDT165.002.051.351.95-1.95-48.75%286948.05%
GTLS210820C001700002021-07-23 11:17AM EDT170.001.750.904.70-1.45-45.31%120362.87%
GTLS210820C001750002021-07-22 11:42AM EDT175.001.900.404.700.00-652567.55%
GTLS210820C001800002021-07-23 12:39PM EDT180.000.510.250.60-0.89-63.57%182249.88%
GTLS210820C001850002021-07-21 2:17PM EDT185.002.070.001.300.00-5655.76%
GTLS210820C001900002021-07-08 12:06PM EDT190.001.200.004.800.00-16084.28%
GTLS210820C001950002021-07-07 9:53AM EDT195.001.100.004.800.00-11689.72%
GTLS210820C002000002021-07-06 3:41PM EDT200.000.900.004.800.00-505794.92%
GTLS210820C002100002021-07-13 3:56PM EDT210.000.450.004.800.00--3104.69%
GTLS210820C002400002021-06-15 11:42AM EDT240.002.010.004.800.00--1130.05%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GTLS210820P000650002021-07-08 10:05AM EDT65.000.100.000.100.00-515116.41%
GTLS210820P000700002021-07-19 9:30AM EDT70.000.100.000.150.00-2486111.33%
GTLS210820P000750002021-01-26 10:30AM EDT75.002.651.952.650.00-11186.87%
GTLS210820P000850002021-03-05 11:32AM EDT85.004.101.202.450.00-4848148.14%
GTLS210820P000900002021-04-08 3:54PM EDT90.001.220.801.450.00-165120.17%
GTLS210820P000950002021-04-19 12:02AM EDT95.002.450.000.000.00--025.00%
GTLS210820P001000002021-05-18 10:50AM EDT100.001.910.304.400.00-23119.87%
GTLS210820P001050002021-07-19 1:26PM EDT105.000.800.000.450.00-10063.48%
GTLS210820P001100002021-07-07 3:58PM EDT110.000.960.050.600.00--359.57%
GTLS210820P001150002021-07-19 3:00PM EDT115.001.610.454.600.00-21487.65%
GTLS210820P001200002021-07-19 3:00PM EDT120.002.200.701.000.00-62354.83%
GTLS210820P001250002021-07-23 10:43AM EDT125.001.251.101.35+0.30+31.58%17251.22%
GTLS210820P001300002021-07-22 9:30AM EDT130.000.401.752.400.00-22350.71%
GTLS210820P001350002021-07-23 1:58PM EDT135.002.552.803.30-2.75-51.89%32850.15%
GTLS210820P001400002021-07-22 9:56AM EDT140.002.004.204.700.00-33147.73%
GTLS210820P001450002021-07-23 2:53PM EDT145.006.206.206.70+2.48+66.67%135846.25%
GTLS210820P001500002021-07-23 12:48PM EDT150.009.008.909.30+3.80+73.08%622245.24%
GTLS210820P001550002021-07-22 12:54PM EDT155.007.4012.1012.700.00-328046.08%
GTLS210820P001600002021-07-22 12:46PM EDT160.0010.4014.7017.300.00-152252.77%
GTLS210820P001650002021-03-05 2:00PM EDT165.0037.0029.1033.100.00-11121.28%
GTLS210820P001700002021-07-22 9:37AM EDT170.0021.7023.8025.60+5.80+36.48%-154.05%
GTLS210820P001900002021-06-02 3:40PM EDT190.0049.7040.0042.500.00--00.00%
GTLS210820P002100002021-05-17 12:01AM EDT210.0065.9064.9067.700.00--5106.36%