UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,260.76 +1,650.88 (+3.62%)
Chart Industries, Inc. (GTLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240517C00115000 | 2024-03-28 3:31PM EDT | 115.00 | 50.50 | 34.10 | 38.50 | 0.00 | - | 10 | 10 | 160.99% |
| GTLS240517C00120000 | 2024-04-17 10:00AM EDT | 120.00 | 29.57 | 24.50 | 28.50 | 0.00 | - | - | 1 | 81.25% |
| GTLS240517C00130000 | 2024-04-19 3:40PM EDT | 130.00 | 19.97 | 15.50 | 19.50 | 0.00 | - | 4 | 4 | 68.16% |
| GTLS240517C00135000 | 2024-03-15 2:37PM EDT | 135.00 | 16.57 | 20.60 | 24.10 | 0.00 | - | - | 2 | 144.97% |
| GTLS240517C00140000 | 2024-04-30 11:19AM EDT | 140.00 | 11.60 | 9.90 | 11.90 | 0.00 | - | 1 | 26 | 68.60% |
| GTLS240517C00145000 | 2024-05-02 2:32PM EDT | 145.00 | 7.40 | 7.10 | 8.60 | +0.20 | +2.78% | 3 | 21 | 64.87% |
| GTLS240517C00150000 | 2024-05-02 3:18PM EDT | 150.00 | 5.25 | 5.10 | 6.70 | -0.35 | -6.25% | 20 | 68 | 66.27% |
| GTLS240517C00155000 | 2024-05-02 3:43PM EDT | 155.00 | 3.50 | 2.10 | 4.10 | -1.10 | -23.91% | 18 | 290 | 55.86% |
| GTLS240517C00160000 | 2024-05-02 3:45PM EDT | 160.00 | 2.40 | 1.20 | 3.30 | +0.15 | +6.67% | 30 | 160 | 58.77% |
| GTLS240517C00165000 | 2024-05-01 2:06PM EDT | 165.00 | 1.95 | 1.30 | 1.95 | 0.00 | - | 4 | 81 | 61.23% |
| GTLS240517C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 3.32 | 0.30 | 2.05 | 0.00 | - | 1 | 110 | 63.45% |
| GTLS240517C00175000 | 2024-05-02 3:39PM EDT | 175.00 | 0.60 | 0.35 | 2.65 | -1.09 | -64.50% | 19 | 244 | 76.42% |
| GTLS240517C00180000 | 2024-05-02 2:04PM EDT | 180.00 | 0.55 | 0.10 | 2.25 | +0.05 | +10.00% | 1 | 56 | 78.66% |
| GTLS240517C00185000 | 2024-05-01 1:05PM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 104.71% |
| GTLS240517C00190000 | 2024-04-30 11:15AM EDT | 190.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 5 | 15 | 66.31% |
| GTLS240517C00195000 | 2024-05-02 2:24PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | -2.36 | -95.93% | 2 | 15 | 61.13% |
| GTLS240517C00210000 | 2024-03-20 9:30AM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240517P00105000 | 2024-05-02 3:52PM EDT | 105.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 10 | 24 | 86.13% |
| GTLS240517P00110000 | 2024-03-26 3:19PM EDT | 110.00 | 0.50 | 0.35 | 1.95 | 0.00 | - | 3 | 5 | 99.98% |
| GTLS240517P00115000 | 2024-05-02 3:26PM EDT | 115.00 | 0.75 | 0.30 | 0.95 | +0.30 | +66.67% | 1 | 51 | 75.00% |
| GTLS240517P00120000 | 2024-05-02 3:55PM EDT | 120.00 | 0.95 | 0.05 | 1.90 | +0.05 | +5.56% | 11 | 5 | 71.63% |
| GTLS240517P00125000 | 2024-04-17 2:13PM EDT | 125.00 | 1.66 | 0.90 | 2.50 | 0.00 | - | - | 10 | 71.44% |
| GTLS240517P00130000 | 2024-05-02 3:53PM EDT | 130.00 | 2.10 | 2.05 | 2.65 | -0.35 | -14.34% | 5 | 30 | 66.41% |
| GTLS240517P00135000 | 2024-05-01 9:30AM EDT | 135.00 | 3.50 | 3.00 | 3.80 | -0.50 | -12.50% | 1 | 366 | 62.87% |
| GTLS240517P00140000 | 2024-05-02 3:29PM EDT | 140.00 | 5.38 | 4.80 | 5.60 | +0.18 | +3.46% | 10 | 42 | 62.51% |
| GTLS240517P00145000 | 2024-05-02 3:55PM EDT | 145.00 | 7.32 | 7.10 | 7.80 | -0.08 | -1.08% | 11 | 38 | 61.56% |
| GTLS240517P00150000 | 2024-04-29 11:46AM EDT | 150.00 | 8.50 | 9.80 | 10.70 | 0.00 | - | 3 | 144 | 60.82% |
| GTLS240517P00155000 | 2024-04-30 10:46AM EDT | 155.00 | 13.00 | 11.50 | 15.50 | 0.00 | - | 10 | 60 | 59.60% |
| GTLS240517P00160000 | 2024-04-30 10:05AM EDT | 160.00 | 18.00 | 14.70 | 19.00 | +0.87 | +5.08% | 10 | 46 | 54.32% |
| GTLS240517P00165000 | 2024-04-11 11:48AM EDT | 165.00 | 14.90 | 19.00 | 23.50 | 0.00 | - | 1 | 35 | 56.18% |
| GTLS240517P00170000 | 2024-03-28 12:32PM EDT | 170.00 | 12.70 | 19.20 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| GTLS240517P00210000 | 2024-03-21 10:23AM EDT | 210.00 | 56.00 | 59.70 | 64.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.