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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920C00065000 | 3/21/2024 2:15 PM | 65 | 91.10 | 82.70 | 87.50 | 0.00 | 0.00% | - | 10 | 55.27% |
| GTLS240920C00110000 | 2/28/2024 2:54 PM | 110 | 51.00 | 57.50 | 62.00 | 0.00 | 0.00% | 1 | 0 | 113.57% |
| GTLS240920C00115000 | 4/26/2024 5:04 PM | 115 | 42.48 | 40.80 | 44.50 | 2.03 | 5.02% | 1 | 12 | 62.12% |
| GTLS240920C00120000 | 1/25/2024 5:02 PM | 120 | 18.20 | 23.40 | 25.80 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| GTLS240920C00125000 | 3/11/2024 5:12 PM | 125 | 35.00 | 40.00 | 44.30 | 0.00 | 0.00% | 4 | 4 | 81.21% |
| GTLS240920C00130000 | 2/12/2024 5:51 PM | 130 | 21.00 | 29.20 | 32.80 | 0.00 | 0.00% | - | 1 | 55.04% |
| GTLS240920C00135000 | 3/19/2024 1:56 PM | 135 | 30.10 | 26.80 | 29.90 | 0.00 | 0.00% | 5 | 2 | 55.65% |
| GTLS240920C00140000 | 3/22/2024 2:53 PM | 140 | 32.35 | 22.80 | 26.80 | 0.00 | 0.00% | 1 | 8 | 53.08% |
| GTLS240920C00145000 | 3/21/2024 2:43 PM | 145 | 27.54 | 20.20 | 23.90 | 0.00 | 0.00% | 1 | 2 | 52.31% |
| GTLS240920C00150000 | 4/26/2024 6:47 PM | 150 | 20.30 | 19.30 | 20.10 | 0.50 | 2.53% | 3 | 11 | 52.11% |
| GTLS240920C00155000 | 4/26/2024 6:43 PM | 155 | 17.90 | 16.60 | 17.80 | -1.94 | -9.78% | 1 | 30 | 50.98% |
| GTLS240920C00160000 | 4/26/2024 6:43 PM | 160 | 15.70 | 14.60 | 15.90 | -1.20 | -7.10% | 1 | 19 | 50.82% |
| GTLS240920C00165000 | 4/25/2024 6:55 PM | 165 | 15.40 | 12.50 | 14.30 | 0.00 | 0.00% | 2 | 4 | 50.43% |
| GTLS240920C00170000 | 4/25/2024 7:07 PM | 170 | 13.70 | 10.30 | 12.30 | 0.00 | 0.00% | 3 | 113 | 51.61% |
| GTLS240920C00175000 | 4/25/2024 7:00 PM | 175 | 11.80 | 8.60 | 11.90 | 0.00 | 0.00% | 1 | 10 | 54.32% |
| GTLS240920C00180000 | 4/18/2024 6:43 PM | 180 | 9.25 | 7.40 | 9.20 | 0.00 | 0.00% | 1 | 117 | 50.28% |
| GTLS240920C00185000 | 4/15/2024 7:48 PM | 185 | 7.91 | 6.10 | 8.10 | 0.00 | 0.00% | 1 | 4 | 50.27% |
| GTLS240920C00190000 | 4/9/2024 4:19 PM | 190 | 10.50 | 5.90 | 6.90 | 0.00 | 0.00% | 2 | 103 | 49.57% |
| GTLS240920C00195000 | 4/26/2024 5:15 PM | 195 | 6.00 | 4.40 | 6.00 | -2.50 | -29.41% | 1 | 108 | 49.42% |
| GTLS240920C00200000 | 3/27/2024 4:23 PM | 200 | 9.50 | 3.80 | 5.10 | 0.00 | 0.00% | 1 | 161 | 48.90% |
| GTLS240920C00210000 | 4/23/2024 1:30 PM | 210 | 3.60 | 1.00 | 3.90 | 0.00 | 0.00% | 1 | 7 | 49.02% |
| GTLS240920C00220000 | 4/25/2024 1:30 PM | 220 | 2.90 | 0.55 | 4.70 | 0.00 | 0.00% | 1 | 9 | 56.46% |
| GTLS240920C00230000 | 4/24/2024 1:30 PM | 230 | 2.05 | 0.10 | 3.50 | 0.00 | 0.00% | 1 | 4 | 55.35% |
| GTLS240920C00240000 | 4/24/2024 1:30 PM | 240 | 1.45 | 0.05 | 4.40 | 0.00 | 0.00% | 1 | 9 | 52.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920P00065000 | 2/28/2024 2:54 PM | 65 | 0.90 | 0.00 | 1.00 | 0.00 | 0.00% | 26 | 25 | 70.07% |
| GTLS240920P00070000 | 2/26/2024 2:30 PM | 70 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 89.94% |
| GTLS240920P00075000 | 4/19/2024 1:30 PM | 75 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 83.01% |
| GTLS240920P00080000 | 4/19/2024 1:30 PM | 80 | 0.85 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 7 | 72.47% |
| GTLS240920P00090000 | 4/18/2024 1:30 PM | 90 | 1.40 | 0.20 | 1.45 | 0.00 | 0.00% | - | 2 | 56.69% |
| GTLS240920P00095000 | 4/18/2024 1:30 PM | 95 | 1.90 | 0.10 | 2.65 | 0.00 | 0.00% | 1 | 13 | 51.05% |
| GTLS240920P00100000 | 3/19/2024 7:03 PM | 100 | 2.50 | 0.30 | 4.20 | 0.00 | 0.00% | 14 | 158 | 52.92% |
| GTLS240920P00105000 | 4/15/2024 1:30 PM | 105 | 2.60 | 0.60 | 3.10 | 0.00 | 0.00% | 1 | 13 | 52.99% |
| GTLS240920P00110000 | 3/28/2024 1:37 PM | 110 | 2.60 | 1.15 | 5.30 | 0.00 | 0.00% | 1 | 2 | 58.38% |
| GTLS240920P00115000 | 4/17/2024 4:13 PM | 115 | 5.40 | 2.20 | 4.70 | 0.00 | 0.00% | 4 | 7 | 50.21% |
| GTLS240920P00120000 | 3/20/2024 7:44 PM | 120 | 6.50 | 4.40 | 8.10 | 0.00 | 0.00% | 1 | 15 | 50.93% |
| GTLS240920P00125000 | 4/12/2024 7:05 PM | 125 | 7.00 | 5.80 | 8.50 | 0.00 | 0.00% | 3 | 4 | 53.13% |
| GTLS240920P00130000 | 3/28/2024 7:27 PM | 130 | 5.90 | 7.10 | 9.40 | 0.00 | 0.00% | 1 | 1 | 50.02% |
| GTLS240920P00140000 | 4/23/2024 3:32 PM | 140 | 11.50 | 10.80 | 12.30 | 0.00 | 0.00% | 1 | 70 | 46.03% |
| GTLS240920P00145000 | 4/17/2024 5:25 PM | 145 | 16.10 | 13.10 | 14.50 | 0.00 | 0.00% | 2 | 2 | 45.38% |
| GTLS240920P00150000 | 4/15/2024 7:40 PM | 150 | 17.50 | 16.10 | 17.00 | 0.00 | 0.00% | 1 | 412 | 44.93% |
| GTLS240920P00155000 | 4/26/2024 6:35 PM | 155 | 19.30 | 18.80 | 19.60 | 3.20 | 19.88% | 1 | 0 | 44.14% |
| GTLS240920P00160000 | 4/26/2024 6:35 PM | 160 | 22.10 | 20.60 | 22.80 | -2.90 | -11.60% | 3 | 2 | 44.37% |
| GTLS240920P00165000 | 4/17/2024 3:31 PM | 165 | 28.40 | 23.50 | 26.90 | 0.00 | 0.00% | 1 | 6 | 46.45% |
Related Tickers
IR Ingersoll Rand Inc.
93.50
+1.60%
CSWI CSW Industrials, Inc.
239.00
+0.54%
FELE Franklin Electric Co., Inc.
102.77
+0.22%
FLS Flowserve Corporation
46.76
+0.88%
MIDD The Middleby Corporation
141.25
-0.20%
IEX IDEX Corporation
220.66
-1.17%
CMI Cummins Inc.
291.14
-0.16%
RRX Regal Rexnord Corporation
164.11
+1.32%
AOS A. O. Smith Corporation
83.21
+0.47%
ITT ITT Inc.
131.20
+0.81%