Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Nasdaq Real Time Price USD
151.31
+5.18
+(3.54%)
At close: April 2 at 4:00:02 PM EDT
140.00
-11.31
(-7.47%)
After hours: April 2 at 7:58:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS250417C00120000 | 3/26/2025 12:00 PM | 120 | 39.20 | 30.30 | 33.30 | 0.00 | 0.00% | 2 | 3 | 72.66% |
| GTLS250417C00130000 | 4/1/2025 11:29 AM | 130 | 17.45 | 20.40 | 23.50 | 0.00 | 0.00% | 1 | 6 | 55.37% |
| GTLS250417C00140000 | 4/2/2025 10:52 AM | 140 | 11.00 | 12.60 | 15.50 | 3.60 | 48.65% | 1 | 3 | 59.38% |
| GTLS250417C00145000 | 4/1/2025 11:12 AM | 145 | 6.27 | 9.50 | 10.60 | 0.00 | 0.00% | 10 | 14 | 53.50% |
| GTLS250417C00150000 | 4/2/2025 3:46 PM | 150 | 6.97 | 6.40 | 7.30 | 3.17 | 83.42% | 4 | 22 | 50.68% |
| GTLS250417C00155000 | 4/2/2025 3:36 PM | 155 | 4.30 | 4.00 | 4.80 | 1.45 | 50.88% | 24 | 15 | 52.33% |
| GTLS250417C00160000 | 4/2/2025 3:43 PM | 160 | 2.45 | 2.20 | 3.30 | 1.25 | 104.17% | 27 | 715 | 53.88% |
| GTLS250417C00165000 | 4/1/2025 3:19 PM | 165 | 0.88 | 1.05 | 2.30 | 0.00 | 0.00% | 1 | 27 | 56.01% |
| GTLS250417C00170000 | 3/31/2025 12:49 PM | 170 | 0.75 | 0.80 | 1.20 | 0.00 | 0.00% | 10 | 167 | 52.73% |
| GTLS250417C00175000 | 4/2/2025 2:33 PM | 175 | 0.50 | 0.20 | 0.95 | 0.15 | 42.86% | 3 | 39 | 50.34% |
| GTLS250417C00180000 | 3/31/2025 12:07 PM | 180 | 0.25 | 0.15 | 0.75 | 0.00 | 0.00% | 2 | 55 | 54.44% |
| GTLS250417C00185000 | 3/26/2025 3:49 PM | 185 | 0.62 | 0.10 | 0.75 | 0.00 | 0.00% | 8 | 10 | 60.25% |
| GTLS250417C00190000 | 3/31/2025 12:01 PM | 190 | 0.47 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 24 | 61.23% |
| GTLS250417C00195000 | 3/4/2025 10:41 AM | 195 | 1.95 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 5 | 71.44% |
| GTLS250417C00200000 | 3/28/2025 11:53 AM | 200 | 0.12 | 0.10 | 0.50 | 0.00 | 0.00% | 20 | 40 | 73.24% |
| GTLS250417C00210000 | 3/31/2025 12:28 PM | 210 | 0.51 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 17 | 86.57% |
| GTLS250417C00220000 | 3/20/2025 11:59 AM | 220 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 96.29% |
| GTLS250417C00230000 | 2/28/2025 9:30 AM | 230 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 105.37% |
| GTLS250417C00240000 | 2/25/2025 11:31 AM | 240 | 1.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 3 | 137.50% |
| GTLS250417C00250000 | 2/27/2025 3:12 PM | 250 | 1.40 | 0.00 | 2.15 | 0.00 | 0.00% | - | 7 | 146.58% |
| GTLS250417C00280000 | 2/28/2025 10:03 AM | 280 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 143.95% |
| GTLS250417C00290000 | 3/6/2025 1:58 PM | 290 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 14 | 138.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS250417P00090000 | 3/12/2025 9:55 AM | 90 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | - | 60 | 136.52% |
| GTLS250417P00095000 | 3/18/2025 2:35 PM | 95 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | - | 5 | 107.23% |
| GTLS250417P00100000 | 2/25/2025 11:47 AM | 100 | 0.30 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 139.60% |
| GTLS250417P00115000 | 3/25/2025 10:21 AM | 115 | 0.22 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 2 | 78.03% |
| GTLS250417P00120000 | 3/24/2025 12:22 PM | 120 | 0.40 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 73.00% |
| GTLS250417P00125000 | 3/24/2025 2:29 PM | 125 | 0.30 | 0.15 | 2.00 | 0.00 | 0.00% | 10 | 22 | 75.66% |
| GTLS250417P00130000 | 3/28/2025 1:27 PM | 130 | 2.00 | 0.35 | 2.35 | 0.00 | 0.00% | 2 | 160 | 68.46% |
| GTLS250417P00135000 | 4/1/2025 10:15 AM | 135 | 4.20 | 0.45 | 2.40 | 0.00 | 0.00% | 5 | 245 | 57.23% |
| GTLS250417P00140000 | 4/2/2025 1:29 PM | 140 | 2.32 | 0.40 | 4.30 | -2.58 | -52.65% | 41 | 1,020 | 55.23% |
| GTLS250417P00145000 | 3/28/2025 10:35 AM | 145 | 6.50 | 3.10 | 3.70 | 0.00 | 0.00% | 1 | 15 | 50.42% |
| GTLS250417P00150000 | 3/28/2025 10:37 AM | 150 | 9.40 | 3.50 | 5.60 | 0.00 | 0.00% | 1 | 17 | 51.18% |
| GTLS250417P00155000 | 3/31/2025 9:47 AM | 155 | 16.75 | 6.10 | 8.20 | 0.00 | 0.00% | 2 | 17 | 49.93% |
| GTLS250417P00160000 | 3/24/2025 11:11 AM | 160 | 6.20 | 10.20 | 13.20 | 0.00 | 0.00% | 4 | 12 | 51.23% |
| GTLS250417P00165000 | 3/20/2025 11:14 AM | 165 | 13.90 | 14.20 | 16.50 | 0.00 | 0.00% | 2 | 4 | 61.23% |
| GTLS250417P00170000 | 3/25/2025 3:53 PM | 170 | 11.20 | 18.70 | 21.30 | 0.00 | 0.00% | 5 | 8 | 54.25% |
| GTLS250417P00175000 | 3/28/2025 11:01 AM | 175 | 29.45 | 23.00 | 26.00 | 0.00 | 0.00% | 3 | 3 | 54.88% |
| GTLS250417P00180000 | 3/7/2025 2:55 PM | 180 | 33.30 | 27.70 | 30.80 | 0.00 | 0.00% | 10 | 14 | 57.13% |
| GTLS250417P00185000 | 3/28/2025 11:01 AM | 185 | 39.45 | 32.80 | 35.80 | 0.00 | 0.00% | 3 | 1 | 65.04% |
| GTLS250417P00195000 | 3/3/2025 12:05 PM | 195 | 18.90 | 42.20 | 45.80 | 0.00 | 0.00% | 12 | 11 | 68.26% |
| GTLS250417P00200000 | 2/21/2025 11:36 AM | 200 | 22.40 | 40.50 | 45.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GTLS250417P00210000 | 3/3/2025 11:11 AM | 210 | 31.30 | 56.90 | 60.70 | 0.00 | 0.00% | - | 0 | 71.88% |
Related Tickers
MHVIY Mitsubishi Heavy Industries Ltd
34.71
+3.00%
KAI Kadant Inc.
350.17
+2.05%
NDSN Nordson Corporation
203.35
+1.19%
CR Crane Company
157.58
+1.71%
ITT ITT Inc.
133.44
+1.75%
GNRC Generac Holdings Inc.
128.18
+1.46%
FLS Flowserve Corporation
49.86
+1.36%
PH Parker-Hannifin Corporation
628.98
+3.14%
GTES Gates Industrial Corporation plc
19.24
+3.61%
SIEGY Siemens Aktiengesellschaft
117.06
+1.22%