NYSE - Nasdaq Real Time Price • USD
Chart Industries, Inc. (GTLS)
As of 3:26 PM EDT. Market Open.
| 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 | 37.00 | 41.50 | 0.00 | 0.00% | 10 | 10 | 80.37% |
| GTLS240517C00120000 | 4/17/2024 2:00 PM | 120 | 29.57 | 32.50 | 36.50 | 0.00 | 0.00% | - | 1 | 75.34% |
| GTLS240517C00130000 | 4/19/2024 7:40 PM | 130 | 19.97 | 23.50 | 26.60 | 0.00 | 0.00% | 4 | 4 | 63.21% |
| GTLS240517C00135000 | 3/15/2024 6:37 PM | 135 | 16.57 | 20.60 | 24.10 | 0.00 | 0.00% | - | 2 | 75.05% |
| GTLS240517C00140000 | 3/22/2024 1:37 PM | 140 | 22.77 | 13.10 | 14.50 | 0.00 | 0.00% | 5 | 25 | 36.94% |
| GTLS240517C00145000 | 4/18/2024 1:51 PM | 145 | 10.60 | 13.50 | 14.00 | 0.00 | 0.00% | 1 | 24 | 60.18% |
| GTLS240517C00150000 | 4/25/2024 6:40 PM | 150 | 10.30 | 10.40 | 10.80 | 0.00 | 0.00% | 17 | 51 | 58.24% |
| GTLS240517C00155000 | 4/25/2024 5:23 PM | 155 | 6.80 | 7.60 | 8.30 | -0.40 | -5.56% | 10 | 302 | 56.80% |
| GTLS240517C00160000 | 4/25/2024 2:00 PM | 160 | 3.60 | 5.50 | 6.20 | -1.70 | -32.08% | 16 | 97 | 56.06% |
| GTLS240517C00165000 | 4/25/2024 2:11 PM | 165 | 2.70 | 3.90 | 4.50 | -1.30 | -32.50% | 1 | 83 | 55.52% |
| GTLS240517C00170000 | 4/25/2024 4:44 PM | 170 | 2.30 | 2.85 | 3.10 | -0.65 | -22.03% | 3 | 111 | 55.36% |
| GTLS240517C00175000 | 4/23/2024 6:42 PM | 175 | 2.10 | 1.95 | 3.20 | 0.00 | 0.00% | 16 | 240 | 60.00% |
| GTLS240517C00180000 | 4/22/2024 5:08 PM | 180 | 1.25 | 1.15 | 1.90 | 0.00 | 0.00% | 6 | 59 | 56.58% |
| GTLS240517C00185000 | 4/15/2024 7:14 PM | 185 | 1.27 | 0.25 | 1.40 | 0.00 | 0.00% | 5 | 14 | 53.39% |
| GTLS240517C00190000 | 4/5/2024 6:36 PM | 190 | 1.80 | 0.65 | 0.95 | 0.00 | 0.00% | 3 | 15 | 58.47% |
| GTLS240517C00195000 | 3/25/2024 3:34 PM | 195 | 2.46 | 0.05 | 1.75 | 0.00 | 0.00% | 10 | 15 | 65.41% |
| GTLS240517C00210000 | 3/20/2024 1:30 PM | 210 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240517P00105000 | 3/18/2024 6:24 PM | 105 | 0.95 | 0.25 | 5.00 | 0.00 | 0.00% | 2 | 2 | 131.98% |
| GTLS240517P00110000 | 3/26/2024 7:19 PM | 110 | 0.50 | 0.35 | 1.95 | 0.00 | 0.00% | 3 | 5 | 95.02% |
| GTLS240517P00115000 | 4/23/2024 6:30 PM | 115 | 0.45 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 51 | 73.49% |
| GTLS240517P00120000 | 4/18/2024 4:41 PM | 120 | 0.75 | 0.30 | 2.05 | 0.00 | 0.00% | - | 2 | 75.34% |
| GTLS240517P00125000 | 4/17/2024 6:13 PM | 125 | 1.66 | 0.25 | 1.40 | 0.00 | 0.00% | - | 10 | 59.72% |
| GTLS240517P00130000 | 4/19/2024 7:12 PM | 130 | 2.39 | 0.90 | 2.40 | 0.00 | 0.00% | 7 | 22 | 62.28% |
| GTLS240517P00135000 | 4/19/2024 7:38 PM | 135 | 3.50 | 1.55 | 2.35 | 0.00 | 0.00% | 312 | 361 | 55.40% |
| GTLS240517P00140000 | 4/22/2024 2:28 PM | 140 | 4.28 | 2.80 | 3.20 | 0.00 | 0.00% | 1 | 19 | 54.20% |
| GTLS240517P00145000 | 4/23/2024 2:54 PM | 145 | 6.31 | 4.30 | 4.60 | 1.31 | 26.20% | 1 | 21 | 53.13% |
| GTLS240517P00150000 | 4/24/2024 7:37 PM | 150 | 8.80 | 6.20 | 6.40 | 2.15 | 32.33% | 2 | 140 | 51.73% |
| GTLS240517P00155000 | 4/24/2024 4:53 PM | 155 | 10.10 | 8.50 | 9.20 | 0.00 | 0.00% | 29 | 60 | 51.76% |
| GTLS240517P00160000 | 4/24/2024 4:15 PM | 160 | 13.00 | 11.40 | 12.10 | 0.00 | 0.00% | 30 | 46 | 50.85% |
| GTLS240517P00165000 | 4/11/2024 3:48 PM | 165 | 14.90 | 14.80 | 15.50 | 0.00 | 0.00% | 1 | 35 | 50.21% |
| GTLS240517P00170000 | 3/28/2024 4:32 PM | 170 | 12.70 | 17.70 | 21.00 | 0.00 | 0.00% | 1 | 1 | 52.88% |
| GTLS240517P00210000 | 3/21/2024 2:23 PM | 210 | 56.00 | 59.70 | 64.00 | 0.00 | 0.00% | - | 0 | 129.96% |
Related Tickers
CSWI CSW Industrials, Inc.
237.59
-0.11%
MIDD The Middleby Corporation
141.71
-2.06%
FELE Franklin Electric Co., Inc.
102.84
-0.01%
IR Ingersoll Rand Inc.
92.46
-0.04%
FLS Flowserve Corporation
46.48
-0.53%
IEX IDEX Corporation
223.88
-0.34%
AOS A. O. Smith Corporation
82.95
-4.65%
RRX Regal Rexnord Corporation
163.41
-0.50%
CR Crane Company
145.78
+2.56%
DCI Donaldson Company, Inc.
72.54
+0.08%