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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621C00070000 | 3/25/2024 5:45 PM | 70 | 89.60 | 81.50 | 86.00 | 0.00 | 0.00% | 10 | 10 | 166.58% |
| GTLS240621C00095000 | 1/30/2024 7:15 PM | 95 | 33.00 | 48.50 | 53.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GTLS240621C00100000 | 4/15/2024 5:35 PM | 100 | 51.00 | 49.70 | 54.00 | 0.00 | 0.00% | 4 | 2 | 81.86% |
| GTLS240621C00105000 | 3/22/2024 2:51 PM | 105 | 54.89 | 43.10 | 47.30 | 0.00 | 0.00% | 1 | 14 | 78.88% |
| GTLS240621C00110000 | 3/25/2024 5:47 PM | 110 | 51.10 | 42.50 | 47.10 | 0.00 | 0.00% | 10 | 10 | 91.75% |
| GTLS240621C00115000 | 3/20/2024 6:37 PM | 115 | 37.12 | 34.10 | 37.80 | 0.00 | 0.00% | 1 | 8 | 67.69% |
| GTLS240621C00120000 | 4/5/2024 5:13 PM | 120 | 39.00 | 31.20 | 35.50 | 0.00 | 0.00% | 1 | 18 | 64.04% |
| GTLS240621C00125000 | 3/21/2024 7:41 PM | 125 | 37.00 | 25.50 | 29.30 | 0.00 | 0.00% | 2 | 59 | 62.32% |
| GTLS240621C00130000 | 4/24/2024 2:26 PM | 130 | 27.00 | 23.00 | 27.00 | 0.00 | 0.00% | 1 | 32 | 58.08% |
| GTLS240621C00135000 | 2/28/2024 2:36 PM | 135 | 27.89 | 32.10 | 36.50 | 0.00 | 0.00% | 1 | 16 | 119.52% |
| GTLS240621C00140000 | 3/27/2024 6:16 PM | 140 | 30.52 | 15.20 | 20.00 | 0.00 | 0.00% | 5 | 33 | 53.28% |
| GTLS240621C00145000 | 4/17/2024 5:39 PM | 145 | 13.90 | 14.10 | 14.80 | 0.00 | 0.00% | 4 | 17 | 51.66% |
| GTLS240621C00150000 | 4/25/2024 6:02 PM | 150 | 13.65 | 11.20 | 12.00 | 0.00 | 0.00% | 1 | 106 | 50.01% |
| GTLS240621C00155000 | 4/26/2024 3:37 PM | 155 | 9.40 | 9.20 | 9.50 | -1.80 | -16.07% | 2 | 153 | 50.18% |
| GTLS240621C00160000 | 4/26/2024 3:32 PM | 160 | 7.50 | 7.20 | 7.50 | 0.30 | 4.17% | 2 | 135 | 49.39% |
| GTLS240621C00165000 | 4/25/2024 7:55 PM | 165 | 6.80 | 5.30 | 5.90 | 0.00 | 0.00% | 8 | 394 | 49.02% |
| GTLS240621C00170000 | 4/26/2024 6:23 PM | 170 | 4.57 | 4.20 | 4.60 | -0.93 | -16.91% | 1 | 108 | 48.77% |
| GTLS240621C00175000 | 4/17/2024 4:54 PM | 175 | 3.50 | 2.85 | 3.70 | 0.00 | 0.00% | 23 | 165 | 49.40% |
| GTLS240621C00180000 | 4/17/2024 2:52 PM | 180 | 2.65 | 2.15 | 3.00 | 0.00 | 0.00% | 1 | 59 | 50.18% |
| GTLS240621C00185000 | 4/3/2024 7:08 PM | 185 | 4.56 | 0.40 | 2.45 | 0.00 | 0.00% | 12 | 121 | 51.05% |
| GTLS240621C00190000 | 4/19/2024 6:15 PM | 190 | 2.13 | 1.35 | 3.50 | 0.00 | 0.00% | 5 | 168 | 54.97% |
| GTLS240621C00195000 | 4/16/2024 2:21 PM | 195 | 1.50 | 0.10 | 2.05 | 0.00 | 0.00% | 30 | 39 | 56.01% |
| GTLS240621C00200000 | 3/28/2024 4:29 PM | 200 | 4.10 | 0.65 | 1.35 | 0.00 | 0.00% | 88 | 105 | 53.42% |
| GTLS240621C00210000 | 2/26/2024 2:30 PM | 210 | 1.20 | 2.15 | 4.20 | 0.00 | 0.00% | 1 | 20 | 75.17% |
| GTLS240621C00220000 | 1/26/2024 2:30 PM | 220 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 75.73% |
| GTLS240621C00230000 | 12/28/2023 3:22 PM | 230 | 1.60 | 0.15 | 3.10 | 0.00 | 0.00% | 29 | 17 | 74.32% |
| GTLS240621C00240000 | 10/26/2023 2:25 PM | 240 | 4.00 | 0.90 | 2.10 | 0.00 | 0.00% | 2 | 0 | 78.22% |
| GTLS240621C00250000 | 3/27/2024 1:33 PM | 250 | 0.90 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 29 | 70.31% |
| GTLS240621C00260000 | 10/24/2023 1:57 PM | 260 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 63 | 97.46% |
| GTLS240621C00270000 | 3/27/2024 1:40 PM | 270 | 0.60 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 73 | 75.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621P00060000 | 4/12/2024 4:00 PM | 60 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | 8 | 9 | 122.27% |
| GTLS240621P00065000 | 3/14/2024 1:30 PM | 65 | 0.20 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 157.52% |
| GTLS240621P00070000 | 3/13/2024 4:45 PM | 70 | 0.20 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 8 | 129.54% |
| GTLS240621P00075000 | 1/19/2024 8:31 PM | 75 | 1.40 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 4 | 137.92% |
| GTLS240621P00080000 | 2/7/2024 3:45 PM | 80 | 1.75 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 27 | 127.15% |
| GTLS240621P00085000 | 2/14/2024 8:30 PM | 85 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 32 | 115.11% |
| GTLS240621P00090000 | 4/24/2024 1:57 PM | 90 | 0.29 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 290 | 105.66% |
| GTLS240621P00095000 | 3/27/2024 7:48 PM | 95 | 0.75 | 0.05 | 2.05 | 0.00 | 0.00% | 1 | 31 | 78.34% |
| GTLS240621P00100000 | 4/4/2024 3:24 PM | 100 | 0.65 | 0.05 | 4.70 | 0.00 | 0.00% | 1 | 184 | 87.87% |
| GTLS240621P00105000 | 4/8/2024 6:42 PM | 105 | 0.69 | 0.00 | 1.55 | 0.00 | 0.00% | 5 | 68 | 59.69% |
| GTLS240621P00110000 | 4/18/2024 3:37 PM | 110 | 1.10 | 0.15 | 0.95 | 0.00 | 0.00% | 1 | 169 | 55.86% |
| GTLS240621P00115000 | 4/25/2024 6:25 PM | 115 | 1.13 | 1.05 | 1.35 | 0.00 | 0.00% | 4 | 144 | 52.44% |
| GTLS240621P00120000 | 4/15/2024 4:06 PM | 120 | 2.15 | 1.05 | 2.35 | 0.00 | 0.00% | 1 | 53 | 50.81% |
| GTLS240621P00125000 | 4/25/2024 6:25 PM | 125 | 2.13 | 1.50 | 3.40 | 0.00 | 0.00% | 4 | 275 | 56.48% |
| GTLS240621P00130000 | 4/22/2024 2:28 PM | 130 | 3.73 | 2.90 | 4.60 | 0.00 | 0.00% | 1 | 151 | 50.77% |
| GTLS240621P00135000 | 4/17/2024 5:46 PM | 135 | 4.20 | 4.10 | 4.90 | -1.90 | -31.15% | 1 | 97 | 48.98% |
| GTLS240621P00140000 | 4/25/2024 6:45 PM | 140 | 5.39 | 5.70 | 6.60 | 0.00 | 0.00% | 2 | 58 | 48.54% |
| GTLS240621P00145000 | 4/25/2024 2:11 PM | 145 | 9.20 | 8.10 | 8.50 | 0.00 | 0.00% | 2 | 40 | 47.43% |
| GTLS240621P00150000 | 4/17/2024 5:46 PM | 150 | 12.60 | 10.40 | 10.80 | 0.00 | 0.00% | 7 | 50 | 46.56% |
| GTLS240621P00155000 | 4/26/2024 7:12 PM | 155 | 12.30 | 12.80 | 14.80 | 0.20 | 1.65% | 2 | 10 | 51.49% |
| GTLS240621P00160000 | 4/15/2024 2:12 PM | 160 | 15.70 | 15.90 | 16.60 | 0.00 | 0.00% | 3 | 13 | 45.39% |
| GTLS240621P00165000 | 4/12/2024 4:22 PM | 165 | 18.90 | 18.70 | 21.50 | 0.00 | 0.00% | 4 | 9 | 51.82% |
| GTLS240621P00170000 | 3/28/2024 4:11 PM | 170 | 14.30 | 22.70 | 25.30 | 0.00 | 0.00% | 1 | 2 | 52.27% |
| GTLS240621P00175000 | 11/10/2023 8:59 PM | 175 | 60.30 | 52.20 | 54.00 | 0.00 | 0.00% | - | 10 | 159.15% |
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%