The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT230331C00005000 | 2023-03-10 3:40PM EDT | 5.00 | 6.10 | 5.30 | 6.00 | 0.00 | - | - | 1 | 642.19% |
| GT230331C00008000 | 2023-03-20 2:02PM EDT | 8.00 | 2.09 | 2.40 | 2.85 | 0.00 | - | - | 1 | 280.47% |
| GT230331C00008500 | 2023-03-23 10:33AM EDT | 8.50 | 1.80 | 1.90 | 2.15 | 0.00 | - | 4 | 6 | 179.69% |
| GT230331C00009000 | 2023-03-27 2:58PM EDT | 9.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 7 | 8 | 106.25% |
| GT230331C00009500 | 2023-03-24 3:07PM EDT | 9.50 | 0.65 | 0.90 | 1.05 | 0.00 | - | 7 | 13 | 75.00% |
| GT230331C00010000 | 2023-03-28 3:08PM EDT | 10.00 | 0.54 | 0.45 | 0.55 | +0.14 | +35.00% | 2 | 142 | 53.91% |
| GT230331C00010500 | 2023-03-28 3:21PM EDT | 10.50 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 40 | 234 | 59.38% |
| GT230331C00011000 | 2023-03-28 3:21PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 24 | 369 | 58.59% |
| GT230331C00011500 | 2023-03-27 12:01PM EDT | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 97 | 73.44% |
| GT230331C00012000 | 2023-03-27 9:53AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,329 | 96.88% |
| GT230331C00012500 | 2023-03-15 9:55AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 249 | 118.75% |
| GT230331C00013000 | 2023-03-15 9:53AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,152 | 139.06% |
| GT230331C00013500 | 2023-02-22 10:36AM EDT | 13.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 391.41% |
| GT230331C00014000 | 2023-02-16 11:02AM EDT | 14.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 6 | 249.22% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT230331P00007000 | 2023-03-15 10:14AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 112 | 243.75% |
| GT230331P00007500 | 2023-02-10 12:52PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 112 | 430.47% |
| GT230331P00008000 | 2023-02-27 4:51PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 224 | 224 | 171.88% |
| GT230331P00008500 | 2023-03-24 10:53AM EDT | 8.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 139.06% |
| GT230331P00009000 | 2023-03-24 12:38PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 84 | 126.56% |
| GT230331P00009500 | 2023-03-28 3:21PM EDT | 9.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 309 | 75.00% |
| GT230331P00010000 | 2023-03-28 3:09PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 159 | 53.91% |
| GT230331P00010500 | 2023-03-28 3:21PM EDT | 10.50 | 0.18 | 0.15 | 0.25 | -0.22 | -55.00% | 8 | 380 | 59.38% |
| GT230331P00011000 | 2023-03-28 10:09AM EDT | 11.00 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 4 | 24 | 76.56% |
| GT230331P00011500 | 2023-03-15 1:06PM EDT | 11.50 | 1.47 | 0.95 | 1.35 | 0.00 | - | 1 | 5 | 110.94% |
| GT230331P00012000 | 2023-03-16 1:43PM EDT | 12.00 | 1.60 | 1.45 | 1.95 | 0.00 | - | - | 0 | 160.94% |
| GT230331P00012500 | 2023-03-14 9:30AM EDT | 12.50 | 1.89 | 1.75 | 2.40 | 0.00 | - | 1 | 0 | 118.75% |
| GT230331P00013000 | 2023-03-10 4:34PM EDT | 13.00 | 2.10 | 2.35 | 3.00 | 0.00 | - | 1 | 2 | 203.91% |
© 2023 Yahoo. All rights reserved.
