The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117C00003000 | 2024-02-06 4:17PM EDT | 3.00 | 11.16 | 7.80 | 11.40 | 0.00 | - | 3 | 131 | 178.13% |
| GT250117C00005000 | 2024-04-23 10:22AM EDT | 5.00 | 7.20 | 6.00 | 7.40 | 0.00 | - | 12 | 234 | 103.61% |
| GT250117C00008000 | 2024-04-18 2:50PM EDT | 8.00 | 4.36 | 4.30 | 4.50 | 0.00 | - | 3 | 354 | 57.23% |
| GT250117C00010000 | 2024-04-26 11:57AM EDT | 10.00 | 3.00 | 2.85 | 3.00 | -0.10 | -3.23% | 6 | 820 | 50.59% |
| GT250117C00012000 | 2024-04-25 12:11PM EDT | 12.00 | 1.67 | 1.75 | 1.90 | 0.00 | - | 3 | 1,458 | 49.12% |
| GT250117C00014000 | 2024-04-24 12:25PM EDT | 14.00 | 1.08 | 1.00 | 1.10 | -0.02 | -1.82% | 4 | 38 | 45.75% |
| GT250117C00015000 | 2024-04-25 1:03PM EDT | 15.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 10 | 3,686 | 45.46% |
| GT250117C00017000 | 2024-04-22 2:49PM EDT | 17.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 1,859 | 44.97% |
| GT250117C00020000 | 2024-04-16 11:55AM EDT | 20.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 6 | 2,310 | 43.36% |
| GT250117C00022000 | 2024-03-22 9:31AM EDT | 22.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 1,226 | 45.80% |
| GT250117C00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
| GT250117C00027000 | 2023-09-07 2:20PM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 58 | 59.77% |
| GT250117C00030000 | 2024-01-23 4:38PM EDT | 30.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 52 | 75.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117P00003000 | 2023-08-28 12:58PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,045 | 137.89% |
| GT250117P00005000 | 2024-04-18 3:32PM EDT | 5.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1,969 | 77.73% |
| GT250117P00008000 | 2024-04-22 2:44PM EDT | 8.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 705 | 47.75% |
| GT250117P00010000 | 2024-04-25 2:35PM EDT | 10.00 | 0.80 | 0.70 | 0.75 | 0.00 | - | 12 | 14,461 | 40.43% |
| GT250117P00012000 | 2024-04-25 12:13PM EDT | 12.00 | 1.55 | 1.55 | 1.60 | -0.15 | -8.82% | 7 | 8,336 | 37.60% |
| GT250117P00015000 | 2024-04-18 1:06PM EDT | 15.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 1 | 913 | 36.77% |
| GT250117P00017000 | 2024-04-24 12:28PM EDT | 17.00 | 5.10 | 4.90 | 5.40 | 0.00 | - | 13 | 163 | 35.45% |
| GT250117P00020000 | 2024-02-14 10:38AM EDT | 20.00 | 8.70 | 6.60 | 8.70 | 0.00 | - | 20 | 6 | 57.52% |
| GT250117P00022000 | 2023-12-15 10:56AM EDT | 22.00 | 7.10 | 7.10 | 9.40 | 0.00 | - | 45 | 9 | 0.00% |
| GT250117P00025000 | 2023-07-17 3:45PM EDT | 25.00 | 9.70 | 10.70 | 13.90 | 0.00 | - | 1 | 0 | 78.56% |
© 2024 Yahoo. All rights reserved.