NYSE - Nasdaq Real Time Price USD

Chart Industries, Inc. (GTLS)

158.49 -2.15 (-1.34%)
As of 10:49 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GTLS240517C00115000 3/28/2024 7:31 PM 115 50.50 34.10 38.50 0.00 0.00% 10 10 0.00%
GTLS240517C00120000 5/6/2024 4:45 PM 120 41.24 37.00 41.50 0.00 0.00% 1 1 112.31%
GTLS240517C00130000 5/6/2024 6:07 PM 130 30.60 27.30 31.50 0.00 0.00% 1 3 89.84%
GTLS240517C00135000 3/15/2024 6:37 PM 135 16.57 20.60 24.10 0.00 0.00% - 2 68.99%
GTLS240517C00140000 5/6/2024 2:48 PM 140 19.42 18.30 21.90 0.00 0.00% 25 25 76.07%
GTLS240517C00145000 5/6/2024 4:54 PM 145 16.00 13.50 17.00 0.00 0.00% 1 19 63.40%
GTLS240517C00150000 5/7/2024 3:23 PM 150 14.00 7.90 11.50 0.00 0.00% 11 69 62.60%
GTLS240517C00155000 5/7/2024 2:25 PM 155 8.60 6.10 7.00 0.00 0.00% 10 292 48.91%
GTLS240517C00160000 5/7/2024 7:20 PM 160 2.80 3.30 3.70 -3.70 -56.92% 3 286 41.97%
GTLS240517C00165000 5/8/2024 2:15 PM 165 1.75 1.50 1.80 -1.85 -51.39% 3 99 40.19%
GTLS240517C00170000 5/7/2024 7:19 PM 170 1.95 0.55 0.90 0.00 0.00% 28 97 41.46%
GTLS240517C00175000 5/7/2024 7:29 PM 175 0.70 0.25 0.55 0.00 0.00% 3 251 45.46%
GTLS240517C00180000 5/7/2024 3:15 PM 180 0.40 0.00 0.50 0.00 0.00% 1 60 53.37%
GTLS240517C00185000 5/1/2024 5:05 PM 185 0.30 0.00 1.20 0.00 0.00% 1 14 64.45%
GTLS240517C00190000 4/30/2024 3:15 PM 190 0.20 0.05 0.25 0.00 0.00% 5 15 55.76%
GTLS240517C00195000 5/2/2024 6:24 PM 195 0.10 0.00 0.75 0.00 0.00% 2 17 73.05%
GTLS240517C00200000 5/3/2024 2:07 PM 200 0.05 0.00 0.75 0.00 0.00% 2 2 79.98%
GTLS240517C00210000 3/20/2024 1:30 PM 210 0.95 0.00 0.00 0.00 0.00% - 1 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GTLS240517P00095000 5/2/2024 7:47 PM 95 0.05 0.00 0.75 0.00 0.00% - 24 163.67%
GTLS240517P00105000 5/3/2024 2:51 PM 105 0.05 0.00 0.75 0.00 0.00% 3 34 135.45%
GTLS240517P00110000 5/3/2024 1:30 PM 110 0.35 0.00 0.75 0.00 0.00% 2 3 122.27%
GTLS240517P00115000 5/6/2024 6:57 PM 115 0.10 0.00 0.75 0.00 0.00% 1 50 109.47%
GTLS240517P00120000 5/7/2024 7:27 PM 120 0.05 0.00 0.75 0.00 0.00% 2 14 97.07%
GTLS240517P00125000 4/17/2024 6:13 PM 125 1.66 0.00 0.45 0.00 0.00% - 10 77.44%
GTLS240517P00130000 5/7/2024 7:54 PM 130 0.15 0.05 0.35 0.00 0.00% 2 34 65.14%
GTLS240517P00135000 5/7/2024 1:30 PM 135 0.19 0.00 0.75 0.00 0.00% 1 366 61.82%
GTLS240517P00140000 5/6/2024 4:48 PM 140 0.35 0.00 0.75 0.00 0.00% 5 41 50.39%
GTLS240517P00145000 5/7/2024 5:27 PM 145 0.25 0.00 0.90 0.00 0.00% 5 52 49.95%
GTLS240517P00150000 5/6/2024 7:15 PM 150 1.15 0.75 4.70 0.00 0.00% 2 144 59.40%
GTLS240517P00155000 5/6/2024 7:59 PM 155 2.55 1.80 2.20 0.00 0.00% 5 55 35.62%
GTLS240517P00160000 5/7/2024 7:58 PM 160 3.38 3.90 4.50 0.00 0.00% 8 54 35.18%
GTLS240517P00165000 4/11/2024 3:48 PM 165 14.90 6.20 7.80 0.00 0.00% 1 35 34.33%
GTLS240517P00170000 3/28/2024 4:32 PM 170 12.70 19.20 23.30 0.00 0.00% 1 1 136.72%
GTLS240517P00210000 3/21/2024 2:23 PM 210 56.00 59.70 64.00 0.00 0.00% - 0 242.70%

Related Tickers

IR Ingersoll Rand Inc.
89.98
+0.14%
 
ROK Rockwell Automation, Inc.
268.27
-1.39%
 
PH Parker-Hannifin Corporation
556.00
+1.06%
 
RRX Regal Rexnord Corporation
158.88
+1.08%
 
CR Crane Company
146.58
+0.93%
 
GNRC Generac Holdings Inc.
137.69
+0.93%
 
AME AMETEK, Inc.
169.46
-0.07%
 
CMI Cummins Inc.
288.77
+0.65%
 
ITT ITT Inc.
134.80
+0.13%
 
XYL Xylem Inc.
140.96
+0.66%