NYSE - Delayed Quote • USD
Chart Industries, Inc. (GTLS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:01 PM EDT
| 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 | 88.87% |
| GTLS240517C00120000 | 4/17/2024 2:00 PM | 120 | 29.57 | 29.50 | 33.50 | 0.00 | 0.00% | - | 1 | 81.13% |
| GTLS240517C00130000 | 4/19/2024 7:40 PM | 130 | 19.97 | 21.10 | 24.50 | 0.00 | 0.00% | 4 | 4 | 74.32% |
| GTLS240517C00135000 | 3/15/2024 6:37 PM | 135 | 16.57 | 20.60 | 24.10 | 0.00 | 0.00% | - | 2 | 102.15% |
| GTLS240517C00140000 | 3/22/2024 1:37 PM | 140 | 22.77 | 13.10 | 14.50 | 0.00 | 0.00% | 5 | 25 | 57.68% |
| GTLS240517C00145000 | 4/18/2024 1:51 PM | 145 | 10.60 | 10.80 | 11.60 | 0.00 | 0.00% | 1 | 24 | 61.52% |
| GTLS240517C00150000 | 4/25/2024 7:24 PM | 150 | 10.50 | 8.10 | 8.40 | 0.00 | 0.00% | 21 | 66 | 58.94% |
| GTLS240517C00155000 | 4/25/2024 5:23 PM | 155 | 6.80 | 5.80 | 6.10 | 0.00 | 0.00% | 10 | 292 | 57.69% |
| GTLS240517C00160000 | 4/25/2024 2:00 PM | 160 | 3.60 | 4.00 | 4.40 | 0.00 | 0.00% | 16 | 108 | 57.08% |
| GTLS240517C00165000 | 4/26/2024 4:36 PM | 165 | 3.25 | 2.65 | 3.10 | 0.55 | 20.37% | 9 | 84 | 56.57% |
| GTLS240517C00170000 | 4/25/2024 4:59 PM | 170 | 2.30 | 1.90 | 2.15 | 0.00 | 0.00% | 3 | 110 | 57.35% |
| GTLS240517C00175000 | 4/23/2024 6:42 PM | 175 | 2.10 | 1.00 | 1.45 | 0.00 | 0.00% | 16 | 240 | 55.66% |
| GTLS240517C00180000 | 4/22/2024 5:08 PM | 180 | 1.25 | 0.75 | 1.40 | 0.00 | 0.00% | 6 | 59 | 60.33% |
| GTLS240517C00185000 | 4/15/2024 7:14 PM | 185 | 1.27 | 0.15 | 1.60 | 0.00 | 0.00% | 5 | 14 | 63.33% |
| GTLS240517C00190000 | 4/5/2024 6:36 PM | 190 | 1.80 | 0.10 | 0.80 | 0.00 | 0.00% | 3 | 15 | 59.96% |
| GTLS240517C00195000 | 3/25/2024 3:34 PM | 195 | 2.46 | 0.05 | 1.75 | 0.00 | 0.00% | 10 | 15 | 75.20% |
| 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 | 136.23% |
| GTLS240517P00110000 | 3/26/2024 7:19 PM | 110 | 0.50 | 0.35 | 1.95 | 0.00 | 0.00% | 3 | 5 | 97.07% |
| GTLS240517P00115000 | 4/23/2024 6:30 PM | 115 | 0.45 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 51 | 74.27% |
| GTLS240517P00120000 | 4/18/2024 4:41 PM | 120 | 0.75 | 0.40 | 2.90 | 0.00 | 0.00% | - | 2 | 83.50% |
| GTLS240517P00125000 | 4/17/2024 6:13 PM | 125 | 1.66 | 0.30 | 4.80 | 0.00 | 0.00% | - | 10 | 83.84% |
| GTLS240517P00130000 | 4/19/2024 7:12 PM | 130 | 1.75 | 1.30 | 2.35 | -0.64 | -26.78% | 1 | 22 | 63.16% |
| GTLS240517P00135000 | 4/19/2024 7:38 PM | 135 | 3.50 | 2.35 | 2.90 | 0.00 | 0.00% | 312 | 361 | 60.08% |
| GTLS240517P00140000 | 4/26/2024 2:43 PM | 140 | 3.70 | 3.60 | 5.20 | -0.58 | -13.55% | 9 | 19 | 62.70% |
| GTLS240517P00145000 | 4/25/2024 2:13 PM | 145 | 6.31 | 5.30 | 5.80 | 0.00 | 0.00% | 1 | 22 | 56.65% |
| GTLS240517P00150000 | 4/25/2024 2:13 PM | 150 | 8.80 | 7.50 | 8.00 | 0.00 | 0.00% | 2 | 141 | 55.37% |
| GTLS240517P00155000 | 4/24/2024 4:53 PM | 155 | 10.10 | 10.20 | 12.30 | 0.00 | 0.00% | 29 | 60 | 59.86% |
| GTLS240517P00160000 | 4/24/2024 4:15 PM | 160 | 13.00 | 13.30 | 15.70 | 0.00 | 0.00% | 30 | 46 | 59.42% |
| GTLS240517P00165000 | 4/11/2024 3:48 PM | 165 | 14.90 | 15.10 | 18.50 | 0.00 | 0.00% | 1 | 35 | 61.99% |
| GTLS240517P00170000 | 3/28/2024 4:32 PM | 170 | 12.70 | 19.20 | 23.30 | 0.00 | 0.00% | 1 | 1 | 69.60% |
| GTLS240517P00210000 | 3/21/2024 2:23 PM | 210 | 56.00 | 59.70 | 64.00 | 0.00 | 0.00% | - | 0 | 107.25% |
Related Tickers
IR Ingersoll Rand Inc.
93.50
+1.60%
FLS Flowserve Corporation
46.76
+0.88%
CSWI CSW Industrials, Inc.
239.00
+0.54%
MIDD The Middleby Corporation
141.25
-0.20%
CMI Cummins Inc.
291.14
-0.16%
FELE Franklin Electric Co., Inc.
102.77
+0.22%
IEX IDEX Corporation
220.66
-1.17%
GGG Graco Inc.
82.56
-0.69%
GTES Gates Industrial Corporation plc
17.72
+1.55%
RRX Regal Rexnord Corporation
164.11
+1.32%