The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719C00006000 | 2024-03-20 3:04PM EDT | 6.00 | 7.10 | 5.70 | 7.10 | 0.00 | - | 2 | 1 | 152.15% |
| GT240719C00007000 | 2024-03-11 9:59AM EDT | 7.00 | 5.60 | 6.00 | 7.10 | 0.00 | - | 4 | 3 | 215.04% |
| GT240719C00008000 | 2024-04-24 11:36AM EDT | 8.00 | 4.08 | 3.70 | 4.70 | 0.00 | - | 2 | 20 | 85.74% |
| GT240719C00009000 | 2024-03-06 2:27PM EDT | 9.00 | 3.41 | 3.80 | 4.30 | 0.00 | - | 60 | 16 | 120.90% |
| GT240719C00010000 | 2024-04-22 3:50PM EDT | 10.00 | 2.30 | 2.15 | 2.25 | 0.00 | - | 3 | 60 | 52.54% |
| GT240719C00011000 | 2024-04-25 11:55AM EDT | 11.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 2 | 283 | 47.07% |
| GT240719C00012000 | 2024-04-24 2:59PM EDT | 12.00 | 0.98 | 0.90 | 0.95 | 0.00 | - | 22 | 187 | 45.12% |
| GT240719C00013000 | 2024-04-26 10:05AM EDT | 13.00 | 0.55 | 0.50 | 0.60 | +0.11 | +25.00% | 3 | 453 | 45.70% |
| GT240719C00014000 | 2024-04-26 3:54PM EDT | 14.00 | 0.30 | 0.25 | 0.35 | +0.07 | +30.43% | 11 | 1,712 | 45.12% |
| GT240719C00015000 | 2024-04-24 1:30PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 4 | 701 | 41.41% |
| GT240719C00016000 | 2024-04-24 3:48PM EDT | 16.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 30 | 748 | 43.95% |
| GT240719C00017000 | 2024-03-21 10:28AM EDT | 17.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 134 | 50.39% |
| GT240719C00018000 | 2024-03-13 12:14PM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 56.06% |
| GT240719C00019000 | 2023-12-29 4:45PM EDT | 19.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 90.53% |
| GT240719C00020000 | 2024-01-25 4:33PM EDT | 20.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 87.70% |
| GT240719C00022000 | 2024-01-22 11:35AM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 101.76% |
| GT240719C00025000 | 2024-02-06 4:42PM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 106.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719P00006000 | 2024-02-14 12:01PM EDT | 6.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 119.92% |
| GT240719P00008000 | 2024-02-13 2:32PM EDT | 8.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 78.13% |
| GT240719P00009000 | 2024-04-24 10:58AM EDT | 9.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 35 | 123 | 49.41% |
| GT240719P00010000 | 2024-04-25 12:00PM EDT | 10.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 121 | 301 | 42.29% |
| GT240719P00011000 | 2024-04-25 3:30PM EDT | 11.00 | 0.56 | 0.50 | 0.55 | 0.00 | - | 332 | 566 | 41.70% |
| GT240719P00012000 | 2024-04-25 2:13PM EDT | 12.00 | 1.05 | 0.95 | 1.00 | 0.00 | - | 53 | 1,112 | 40.33% |
| GT240719P00013000 | 2024-04-16 9:58AM EDT | 13.00 | 1.54 | 1.50 | 1.65 | 0.00 | - | 45 | 472 | 40.53% |
| GT240719P00014000 | 2024-04-19 10:05AM EDT | 14.00 | 2.25 | 2.25 | 2.40 | 0.00 | - | 1 | 103 | 38.87% |
| GT240719P00015000 | 2024-04-18 10:31AM EDT | 15.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 11 | 217 | 47.85% |
| GT240719P00016000 | 2024-04-19 10:47AM EDT | 16.00 | 4.20 | 3.40 | 5.00 | 0.00 | - | 18 | 65 | 89.94% |
| GT240719P00017000 | 2024-03-12 11:45AM EDT | 17.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 3 | 23 | 0.00% |
| GT240719P00018000 | 2024-04-26 12:47PM EDT | 18.00 | 6.10 | 5.00 | 7.30 | +1.50 | +32.61% | 1 | 3 | 121.09% |
| GT240719P00019000 | 2024-01-11 12:28PM EDT | 19.00 | 5.70 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 0.00% |
| GT240719P00020000 | 2024-04-19 12:23PM EDT | 20.00 | 8.10 | 7.00 | 9.30 | 0.00 | - | 1 | 0 | 134.96% |
© 2024 Yahoo. All rights reserved.