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 | 160.08% |
| GTLS240517C00120000 | 2024-04-17 10:00AM EDT | 120.00 | 29.57 | 23.40 | 27.50 | 0.00 | - | - | 1 | 73.12% |
| GTLS240517C00130000 | 2024-04-19 3:40PM EDT | 130.00 | 19.97 | 15.90 | 19.00 | 0.00 | - | 4 | 4 | 71.51% |
| GTLS240517C00135000 | 2024-03-15 2:37PM EDT | 135.00 | 16.57 | 20.60 | 24.10 | 0.00 | - | - | 2 | 141.77% |
| GTLS240517C00140000 | 2024-04-30 11:19AM EDT | 140.00 | 11.60 | 9.80 | 10.30 | -11.17 | -49.06% | 1 | 25 | 62.46% |
| GTLS240517C00145000 | 2024-04-30 1:59PM EDT | 145.00 | 8.90 | 7.20 | 7.60 | -2.00 | -18.35% | 2 | 19 | 61.44% |
| GTLS240517C00150000 | 2024-04-30 2:15PM EDT | 150.00 | 5.99 | 5.00 | 5.40 | -1.61 | -21.18% | 1 | 67 | 60.03% |
| GTLS240517C00155000 | 2024-04-30 10:49AM EDT | 155.00 | 4.60 | 3.20 | 4.10 | -0.80 | -14.81% | 8 | 292 | 60.08% |
| GTLS240517C00160000 | 2024-04-30 3:53PM EDT | 160.00 | 2.25 | 2.15 | 2.60 | -1.75 | -43.75% | 63 | 121 | 58.91% |
| GTLS240517C00165000 | 2024-04-29 9:41AM EDT | 165.00 | 2.00 | 1.25 | 1.70 | -1.25 | -38.46% | 3 | 84 | 57.81% |
| GTLS240517C00170000 | 2024-04-29 3:24PM EDT | 170.00 | 3.32 | 0.80 | 1.15 | +1.53 | +85.47% | 1 | 110 | 58.50% |
| GTLS240517C00175000 | 2024-04-29 3:24PM EDT | 175.00 | 1.69 | 0.35 | 1.20 | +0.52 | +44.44% | 2 | 242 | 61.96% |
| GTLS240517C00180000 | 2024-04-30 3:23PM EDT | 180.00 | 0.50 | 0.35 | 0.70 | -0.35 | -41.18% | 3 | 59 | 62.79% |
| GTLS240517C00185000 | 2024-04-15 3:14PM EDT | 185.00 | 1.27 | 0.10 | 0.70 | 0.00 | - | 5 | 14 | 65.09% |
| GTLS240517C00190000 | 2024-04-30 11:15AM EDT | 190.00 | 0.20 | 0.05 | 0.50 | -0.20 | -50.00% | 5 | 15 | 66.02% |
| GTLS240517C00195000 | 2024-03-25 11:34AM EDT | 195.00 | 2.46 | 0.05 | 1.75 | 0.00 | - | 10 | 15 | 89.01% |
| 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 | 2024-04-30 10:26AM EDT | 105.00 | 0.40 | 0.25 | 1.20 | +0.05 | +14.29% | 1 | 23 | 94.04% |
| GTLS240517P00110000 | 2024-03-26 3:19PM EDT | 110.00 | 0.50 | 0.35 | 1.95 | 0.00 | - | 3 | 5 | 92.72% |
| GTLS240517P00115000 | 2024-04-23 2:30PM EDT | 115.00 | 0.45 | 0.50 | 1.15 | 0.00 | - | 1 | 51 | 74.02% |
| GTLS240517P00120000 | 2024-04-29 11:59AM EDT | 120.00 | 0.90 | 0.75 | 1.55 | 0.00 | - | 3 | 5 | 69.09% |
| GTLS240517P00125000 | 2024-04-17 2:13PM EDT | 125.00 | 1.66 | 1.45 | 4.40 | 0.00 | - | - | 10 | 80.69% |
| GTLS240517P00130000 | 2024-04-30 11:13AM EDT | 130.00 | 2.45 | 2.45 | 3.60 | +0.55 | +28.95% | 4 | 29 | 67.75% |
| GTLS240517P00135000 | 2024-04-30 9:41AM EDT | 135.00 | 4.40 | 3.70 | 4.30 | +1.60 | +57.14% | 2 | 364 | 62.33% |
| GTLS240517P00140000 | 2024-04-30 2:31PM EDT | 140.00 | 5.20 | 5.60 | 6.00 | +0.90 | +20.93% | 11 | 43 | 60.93% |
| GTLS240517P00145000 | 2024-04-29 3:03PM EDT | 145.00 | 7.80 | 7.90 | 8.50 | +1.30 | +20.00% | 1 | 28 | 60.35% |
| GTLS240517P00150000 | 2024-04-29 11:46AM EDT | 150.00 | 8.50 | 10.70 | 11.70 | 0.00 | - | 3 | 144 | 60.52% |
| GTLS240517P00155000 | 2024-04-30 10:46AM EDT | 155.00 | 13.00 | 12.00 | 16.40 | +2.90 | +28.71% | 10 | 60 | 56.64% |
| GTLS240517P00160000 | 2024-04-29 9:30AM EDT | 160.00 | 17.13 | 16.10 | 19.80 | +3.86 | +29.09% | 1 | 46 | 55.08% |
| GTLS240517P00165000 | 2024-04-11 11:48AM EDT | 165.00 | 14.90 | 20.10 | 23.80 | 0.00 | - | 1 | 35 | 51.42% |
| GTLS240517P00170000 | 2024-03-28 12:32PM EDT | 170.00 | 12.70 | 19.20 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| GTLS240517P00210000 | 2024-03-21 10:23AM EDT | 210.00 | 56.00 | 59.70 | 64.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.