Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GTLS240419C00100000 | 2024-03-26 1:52PM EDT | 100.00 | 62.60 | 62.50 | 67.30 | 0.00 | - | 1 | 2 | 95.51% |
GTLS240419C00105000 | 2024-03-13 11:32AM EDT | 105.00 | 40.65 | 57.50 | 62.30 | 0.00 | - | 1 | 0 | 87.21% |
GTLS240419C00110000 | 2024-03-15 12:12PM EDT | 110.00 | 35.13 | 52.50 | 57.30 | 0.00 | - | - | 2 | 79.10% |
GTLS240419C00115000 | 2024-03-14 11:39AM EDT | 115.00 | 30.58 | 47.50 | 52.30 | 0.00 | - | 1 | 1 | 71.48% |
GTLS240419C00125000 | 2024-03-26 3:18PM EDT | 125.00 | 38.65 | 38.00 | 42.30 | 0.00 | - | 1 | 5 | 66.26% |
GTLS240419C00130000 | 2024-03-22 12:51PM EDT | 130.00 | 29.31 | 32.80 | 37.50 | 0.00 | - | 4 | 39 | 58.35% |
GTLS240419C00135000 | 2024-03-22 3:30PM EDT | 135.00 | 24.96 | 28.00 | 32.50 | 0.00 | - | 3 | 40 | 52.98% |
GTLS240419C00140000 | 2024-03-19 3:30PM EDT | 140.00 | 12.80 | 23.00 | 27.70 | 0.00 | - | 14 | 50 | 75.90% |
GTLS240419C00145000 | 2024-03-27 3:59PM EDT | 145.00 | 21.50 | 18.50 | 22.80 | 0.00 | - | 10 | 130 | 66.04% |
GTLS240419C00150000 | 2024-03-27 10:55AM EDT | 150.00 | 16.15 | 14.00 | 18.40 | 0.00 | - | 2 | 511 | 60.00% |
GTLS240419C00155000 | 2024-03-27 11:16AM EDT | 155.00 | 11.79 | 9.70 | 13.90 | 0.00 | - | 4 | 83 | 51.99% |
GTLS240419C00160000 | 2024-03-28 3:23PM EDT | 160.00 | 8.77 | 8.20 | 8.70 | +0.15 | +1.74% | 2 | 894 | 38.05% |
GTLS240419C00165000 | 2024-03-27 3:28PM EDT | 165.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 12 | 220 | 36.79% |
GTLS240419C00170000 | 2024-03-28 3:23PM EDT | 170.00 | 3.66 | 3.30 | 3.70 | -0.04 | -1.08% | 14 | 411 | 36.45% |
GTLS240419C00175000 | 2024-03-27 12:23PM EDT | 175.00 | 2.51 | 1.95 | 2.25 | +0.41 | +19.52% | 9 | 68 | 36.39% |
GTLS240419C00180000 | 2024-03-28 10:18AM EDT | 180.00 | 1.85 | 0.15 | 1.85 | +0.14 | +8.19% | 1 | 4 | 41.43% |
GTLS240419C00185000 | 2024-02-28 1:37PM EDT | 185.00 | 2.10 | 0.10 | 1.50 | 0.00 | - | - | 16 | 45.46% |
GTLS240419C00190000 | 2024-03-14 1:36PM EDT | 190.00 | 0.27 | 0.05 | 3.60 | 0.00 | - | 3 | 8 | 55.46% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GTLS240419P00065000 | 2024-02-27 3:25PM EDT | 65.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 1 | 156.64% |
GTLS240419P00070000 | 2024-02-27 3:25PM EDT | 70.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 250.88% |
GTLS240419P00085000 | 2024-02-21 3:24PM EDT | 85.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | - | 3 | 125.00% |
GTLS240419P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 101.37% |
GTLS240419P00095000 | 2024-02-20 2:15PM EDT | 95.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | - | 2 | 166.99% |
GTLS240419P00105000 | 2024-02-29 2:01PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 103.17% |
GTLS240419P00110000 | 2024-03-26 1:08PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 50 | 64 | 70.31% |
GTLS240419P00115000 | 2024-02-28 12:09PM EDT | 115.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | 34 | 38 | 123.58% |
GTLS240419P00120000 | 2024-03-26 2:57PM EDT | 120.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 18 | 88.92% |
GTLS240419P00125000 | 2024-03-18 12:54PM EDT | 125.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 7 | 68 | 72.17% |
GTLS240419P00130000 | 2024-03-19 11:00AM EDT | 130.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 222 | 90.77% |
GTLS240419P00135000 | 2024-03-21 12:58PM EDT | 135.00 | 0.81 | 0.05 | 4.80 | 0.00 | - | 2 | 96 | 80.59% |
GTLS240419P00140000 | 2024-03-28 9:47AM EDT | 140.00 | 0.38 | 0.00 | 2.70 | -0.02 | -5.00% | 1 | 87 | 57.84% |
GTLS240419P00145000 | 2024-03-27 9:33AM EDT | 145.00 | 0.55 | 0.25 | 2.40 | -0.15 | -21.43% | 1 | 102 | 59.72% |
GTLS240419P00150000 | 2024-03-28 11:53AM EDT | 150.00 | 0.80 | 0.15 | 1.55 | -1.55 | -65.96% | 30 | 462 | 41.48% |
GTLS240419P00155000 | 2024-03-27 2:36PM EDT | 155.00 | 2.10 | 1.75 | 2.00 | 0.00 | - | 4 | 17 | 35.54% |
GTLS240419P00160000 | 2024-03-26 1:39PM EDT | 160.00 | 2.19 | 3.10 | 3.40 | -2.51 | -53.40% | 3 | 25 | 34.20% |
GTLS240419P00165000 | 2024-03-28 2:18PM EDT | 165.00 | 4.80 | 5.20 | 5.60 | -1.20 | -20.00% | 2 | 37 | 33.81% |
GTLS240419P00170000 | 2024-03-27 1:48PM EDT | 170.00 | 8.90 | 8.10 | 9.90 | 0.00 | - | 3 | 3 | 42.38% |