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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220C00060000 | 3/22/2024 5:18 PM | 60 | 102.20 | 88.70 | 93.50 | 0.00 | 0.00% | 10 | 10 | 69.43% |
| GTLS241220C00080000 | 1/26/2024 8:50 PM | 80 | 40.45 | 52.70 | 56.30 | 0.00 | 0.00% | 70 | 70 | 0.00% |
| GTLS241220C00090000 | 3/12/2024 4:39 PM | 90 | 59.77 | 69.00 | 73.60 | 0.00 | 0.00% | 2 | 0 | 89.20% |
| GTLS241220C00100000 | 3/28/2024 1:35 PM | 100 | 71.00 | 56.30 | 60.50 | 0.00 | 0.00% | 5 | 15 | 66.71% |
| GTLS241220C00110000 | 4/2/2024 1:30 PM | 110 | 58.95 | 49.00 | 52.20 | 0.00 | 0.00% | 40 | 43 | 62.93% |
| GTLS241220C00115000 | 3/27/2024 2:20 PM | 115 | 59.90 | 45.30 | 49.50 | 0.00 | 0.00% | 1 | 12 | 62.70% |
| GTLS241220C00120000 | 4/25/2024 2:37 PM | 120 | 42.00 | 41.90 | 46.00 | 0.00 | 0.00% | 2 | 19 | 61.39% |
| GTLS241220C00125000 | 3/27/2024 7:11 PM | 125 | 51.80 | 38.40 | 42.50 | 0.00 | 0.00% | 1 | 2 | 59.69% |
| GTLS241220C00130000 | 4/26/2024 5:04 PM | 130 | 37.08 | 35.30 | 39.50 | 1.63 | 4.60% | 1 | 196 | 58.84% |
| GTLS241220C00135000 | 1/25/2024 8:24 PM | 135 | 18.68 | 20.60 | 24.80 | 0.00 | 0.00% | 2 | 11 | 35.52% |
| GTLS241220C00140000 | 4/16/2024 1:37 PM | 140 | 30.00 | 29.30 | 33.50 | 0.00 | 0.00% | 1 | 6 | 56.48% |
| GTLS241220C00145000 | 4/22/2024 7:16 PM | 145 | 30.10 | 26.60 | 30.90 | 0.00 | 0.00% | 7 | 44 | 55.66% |
| GTLS241220C00150000 | 4/25/2024 2:01 PM | 150 | 23.70 | 24.00 | 28.40 | 0.00 | 0.00% | 1 | 20 | 54.77% |
| GTLS241220C00155000 | 4/25/2024 2:09 PM | 155 | 21.20 | 22.30 | 25.40 | 0.00 | 0.00% | 1 | 11 | 54.02% |
| GTLS241220C00160000 | 3/26/2024 6:08 PM | 160 | 30.00 | 20.60 | 25.00 | 0.00 | 0.00% | 1 | 28 | 55.69% |
| GTLS241220C00165000 | 4/23/2024 6:25 PM | 165 | 21.00 | 17.40 | 21.30 | 0.00 | 0.00% | 14 | 22 | 52.10% |
| GTLS241220C00170000 | 4/23/2024 4:04 PM | 170 | 18.57 | 15.70 | 19.00 | 0.00 | 0.00% | 1 | 17 | 51.25% |
| GTLS241220C00175000 | 4/2/2024 5:51 PM | 175 | 19.60 | 14.20 | 18.00 | 0.00 | 0.00% | 1 | 28 | 51.70% |
| GTLS241220C00180000 | 4/24/2024 7:01 PM | 180 | 14.70 | 12.60 | 16.30 | 0.00 | 0.00% | 2 | 86 | 51.06% |
| GTLS241220C00185000 | 4/18/2024 2:57 PM | 185 | 13.80 | 10.70 | 14.40 | 0.00 | 0.00% | 1 | 12 | 53.63% |
| GTLS241220C00190000 | 4/5/2024 7:36 PM | 190 | 14.00 | 9.70 | 14.00 | 0.00 | 0.00% | 3 | 6 | 50.56% |
| GTLS241220C00195000 | 4/26/2024 5:15 PM | 195 | 9.35 | 8.10 | 12.50 | -1.07 | -10.27% | 1 | 22 | 54.36% |
| GTLS241220C00200000 | 4/22/2024 7:31 PM | 200 | 9.30 | 7.50 | 11.20 | 0.00 | 0.00% | 1 | 16 | 53.66% |
| GTLS241220C00210000 | 4/22/2024 1:44 PM | 210 | 6.60 | 5.40 | 9.60 | 0.00 | 0.00% | 1 | 15 | 54.00% |
| GTLS241220C00220000 | 4/22/2024 7:16 PM | 220 | 5.10 | 5.50 | 6.40 | 0.00 | 0.00% | 7 | 39 | 49.41% |
| GTLS241220C00230000 | 2/29/2024 2:37 PM | 230 | 6.92 | 6.40 | 10.00 | 0.00 | 0.00% | 5 | 10 | 57.61% |
| GTLS241220C00240000 | 2/27/2024 5:26 PM | 240 | 3.40 | 4.70 | 9.00 | 0.00 | 0.00% | 2 | 2 | 57.06% |
| GTLS241220C00250000 | 4/23/2024 1:30 PM | 250 | 2.75 | 1.05 | 3.60 | 0.00 | 0.00% | 1 | 4 | 49.45% |
| GTLS241220C00260000 | 4/24/2024 1:30 PM | 260 | 2.50 | 0.15 | 4.90 | 0.00 | 0.00% | 1 | 6 | 56.58% |
| GTLS241220C00270000 | 4/25/2024 3:02 PM | 270 | 1.67 | 0.25 | 2.35 | 0.00 | 0.00% | 25 | 69 | 48.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS241220P00060000 | 12/14/2023 8:47 PM | 60 | 2.20 | 0.05 | 4.90 | 0.00 | 0.00% | - | 1 | 83.76% |
| GTLS241220P00065000 | 4/23/2024 1:30 PM | 65 | 0.85 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 6 | 65.80% |
| GTLS241220P00070000 | 12/14/2023 8:47 PM | 70 | 3.40 | 1.00 | 5.80 | 0.00 | 0.00% | - | 1 | 77.97% |
| GTLS241220P00075000 | 12/18/2023 3:48 PM | 75 | 4.30 | 1.75 | 6.30 | 0.00 | 0.00% | 100 | 104 | 75.82% |
| GTLS241220P00080000 | 4/23/2024 1:30 PM | 80 | 1.80 | 0.05 | 4.60 | 0.00 | 0.00% | 1 | 7 | 59.75% |
| GTLS241220P00085000 | 4/23/2024 1:30 PM | 85 | 2.25 | 0.10 | 3.80 | 0.00 | 0.00% | 1 | 3 | 52.48% |
| GTLS241220P00090000 | 4/17/2024 4:13 PM | 90 | 3.18 | 0.50 | 4.50 | 0.00 | 0.00% | 4 | 27 | 51.50% |
| GTLS241220P00095000 | 3/1/2024 8:53 PM | 95 | 4.80 | 0.30 | 4.90 | 0.00 | 0.00% | 1 | 22 | 58.56% |
| GTLS241220P00100000 | 4/16/2024 6:09 PM | 100 | 4.40 | 2.00 | 6.50 | 0.00 | 0.00% | 2 | 41 | 51.03% |
| GTLS241220P00105000 | 4/8/2024 5:19 PM | 105 | 4.75 | 3.00 | 5.30 | 0.00 | 0.00% | 2 | 28 | 50.56% |
| GTLS241220P00110000 | 2/21/2024 8:21 PM | 110 | 14.00 | 3.90 | 7.90 | 0.00 | 0.00% | 1 | 102 | 54.61% |
| GTLS241220P00115000 | 2/5/2024 3:22 PM | 115 | 19.60 | 8.50 | 11.00 | 0.00 | 0.00% | 3 | 4 | 55.16% |
| GTLS241220P00120000 | 4/17/2024 4:11 PM | 120 | 10.00 | 7.20 | 9.30 | 0.00 | 0.00% | 2 | 18 | 48.85% |
| GTLS241220P00125000 | 3/12/2024 3:20 PM | 125 | 12.10 | 7.50 | 10.80 | 0.00 | 0.00% | 2 | 5 | 47.88% |
| GTLS241220P00130000 | 4/2/2024 4:43 PM | 130 | 10.20 | 10.50 | 13.80 | 0.00 | 0.00% | 1 | 2 | 50.19% |
| GTLS241220P00135000 | 2/28/2024 7:48 PM | 135 | 16.60 | 8.90 | 13.50 | 0.00 | 0.00% | 18 | 19 | 44.20% |
| GTLS241220P00140000 | 4/25/2024 1:52 PM | 140 | 17.00 | 14.20 | 17.40 | 0.00 | 0.00% | 2 | 40 | 47.60% |
| GTLS241220P00145000 | 3/5/2024 5:19 PM | 145 | 22.21 | 15.50 | 18.80 | 0.00 | 0.00% | 5 | 10 | 44.98% |
| GTLS241220P00150000 | 4/23/2024 4:24 PM | 150 | 19.70 | 18.80 | 22.40 | 0.00 | 0.00% | 1 | 37 | 46.74% |
| GTLS241220P00155000 | 2/29/2024 4:32 PM | 155 | 27.50 | 16.00 | 20.50 | 0.00 | 0.00% | 3 | 10 | 36.64% |
| GTLS241220P00165000 | 3/27/2024 2:15 PM | 165 | 22.78 | 26.90 | 30.00 | 0.00 | 0.00% | 1 | 1 | 43.08% |
| GTLS241220P00170000 | 4/12/2024 4:24 PM | 170 | 30.80 | 29.60 | 34.00 | 0.00 | 0.00% | 12 | 12 | 44.26% |
| GTLS241220P00180000 | 9/19/2023 7:08 PM | 180 | 32.50 | 39.70 | 42.10 | 0.00 | 0.00% | - | 2 | 46.03% |
| GTLS241220P00185000 | 9/14/2023 6:59 PM | 185 | 34.50 | 41.70 | 44.10 | 0.00 | 0.00% | - | 8 | 41.94% |
| GTLS241220P00190000 | 9/20/2023 2:59 PM | 190 | 37.80 | 49.00 | 52.90 | 0.00 | 0.00% | - | 1 | 52.91% |
| GTLS241220P00195000 | 4/2/2024 6:28 PM | 195 | 45.09 | 48.20 | 50.90 | 0.00 | 0.00% | 2 | 27 | 38.69% |
| GTLS241220P00200000 | 4/9/2024 1:35 PM | 200 | 48.60 | 51.60 | 54.90 | 0.00 | 0.00% | 1 | 1 | 37.99% |
| GTLS241220P00220000 | 4/22/2024 7:16 PM | 220 | 69.20 | 69.80 | 72.80 | 0.00 | 0.00% | 7 | 28 | 38.10% |
| GTLS241220P00270000 | 2/28/2024 8:52 PM | 270 | 122.53 | 103.00 | 107.60 | 0.00 | 0.00% | - | 0 | 0.00% |
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%