The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT220520C00003000 | 2022-05-03 11:34AM EDT | 3.00 | 10.76 | 8.60 | 8.80 | 0.00 | - | 1 | 2 | 850.00% |
| GT220520C00006000 | 2022-04-18 12:03AM EDT | 6.00 | 7.30 | 6.20 | 6.50 | 0.00 | - | - | 11 | 1,046.88% |
| GT220520C00009000 | 2022-05-17 3:46PM EDT | 9.00 | 3.30 | 2.60 | 2.90 | 0.00 | - | 10 | 22 | 251.56% |
| GT220520C00010000 | 2022-05-12 3:57PM EDT | 10.00 | 1.25 | 1.60 | 1.75 | 0.00 | - | 200 | 107 | 168.75% |
| GT220520C00010500 | 2022-05-16 9:55AM EDT | 10.50 | 1.50 | 1.05 | 1.40 | 0.00 | - | 3 | 4 | 113.28% |
| GT220520C00011000 | 2022-05-19 3:57PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | -0.07 | -9.09% | 2 | 58 | 59.38% |
| GT220520C00011500 | 2022-05-19 3:57PM EDT | 11.50 | 0.26 | 0.25 | 0.35 | -0.14 | -35.00% | 6 | 253 | 57.81% |
| GT220520C00012000 | 2022-05-19 3:56PM EDT | 12.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 178 | 719 | 55.47% |
| GT220520C00012500 | 2022-05-18 2:00PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 2,417 | 67.97% |
| GT220520C00013000 | 2022-05-19 1:30PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 2,274 | 95.31% |
| GT220520C00013500 | 2022-05-17 3:14PM EDT | 13.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 52 | 764 | 121.88% |
| GT220520C00014000 | 2022-05-19 12:18PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 41 | 3,848 | 143.75% |
| GT220520C00014500 | 2022-05-18 3:16PM EDT | 14.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 782 | 165.63% |
| GT220520C00015000 | 2022-05-19 10:53AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,524 | 185.94% |
| GT220520C00015500 | 2022-05-17 3:39PM EDT | 15.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 252 | 234.38% |
| GT220520C00016000 | 2022-05-19 2:08PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 904 | 225.00% |
| GT220520C00016500 | 2022-05-06 10:15AM EDT | 16.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 273.44% |
| GT220520C00017000 | 2022-05-17 12:33PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 583 | 259.38% |
| GT220520C00017500 | 2022-05-05 11:09AM EDT | 17.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 72 | 354.69% |
| GT220520C00018000 | 2022-05-06 3:42PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 94 | 373.44% |
| GT220520C00019000 | 2022-04-12 1:06PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 356.25% |
| GT220520C00020000 | 2022-04-12 11:46AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 415.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT220520P00007000 | 2022-04-08 2:14PM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 585.94% |
| GT220520P00009000 | 2022-05-11 9:57AM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 232.81% |
| GT220520P00009500 | 2022-05-16 1:17PM EDT | 9.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 165.63% |
| GT220520P00010000 | 2022-05-13 10:22AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,217 | 131.25% |
| GT220520P00010500 | 2022-05-19 1:33PM EDT | 10.50 | 0.07 | 0.00 | 0.05 | -0.16 | -69.57% | 5 | 146 | 96.88% |
| GT220520P00011000 | 2022-05-18 3:46PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 338 | 78.13% |
| GT220520P00011500 | 2022-05-19 3:53PM EDT | 11.50 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 94 | 357 | 51.56% |
| GT220520P00012000 | 2022-05-19 3:23PM EDT | 12.00 | 0.35 | 0.30 | 0.40 | -0.13 | -27.08% | 120 | 1,506 | 57.42% |
| GT220520P00012500 | 2022-05-19 10:35AM EDT | 12.50 | 0.79 | 0.75 | 0.90 | +0.03 | +3.95% | 7 | 848 | 50.00% |
| GT220520P00013000 | 2022-05-19 3:57PM EDT | 13.00 | 1.33 | 1.25 | 1.40 | -0.07 | -5.00% | 81 | 1,623 | 68.75% |
| GT220520P00013500 | 2022-05-19 3:07PM EDT | 13.50 | 1.68 | 1.75 | 1.90 | -0.02 | -1.18% | 4 | 631 | 93.75% |
| GT220520P00014000 | 2022-05-19 2:26PM EDT | 14.00 | 2.20 | 2.25 | 2.40 | -0.15 | -6.38% | 5 | 1,241 | 112.50% |
| GT220520P00014500 | 2022-05-13 10:28AM EDT | 14.50 | 2.47 | 2.75 | 2.90 | 0.00 | - | 14 | 27 | 131.25% |
| GT220520P00015000 | 2022-05-19 12:24PM EDT | 15.00 | 3.20 | 3.20 | 3.40 | +0.45 | +16.36% | 1 | 46 | 237.50% |
| GT220520P00015500 | 2022-05-12 3:32PM EDT | 15.50 | 4.40 | 3.70 | 3.90 | 0.00 | - | 1 | 29 | 259.38% |
| GT220520P00016000 | 2022-05-17 12:23PM EDT | 16.00 | 4.25 | 4.20 | 4.40 | +0.55 | +14.86% | 73 | 100 | 281.25% |
| GT220520P00017000 | 2022-05-18 2:54PM EDT | 17.00 | 5.35 | 5.20 | 5.40 | 0.00 | - | 5 | 6 | 320.31% |
| GT220520P00018000 | 2022-04-28 11:19AM EDT | 18.00 | 4.90 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 356.25% |
| GT220520P00019000 | 2022-05-18 12:49PM EDT | 19.00 | 7.20 | 7.20 | 7.40 | 0.00 | - | 16 | 50 | 389.06% |
| GT220520P00020000 | 2022-05-19 11:08AM EDT | 20.00 | 8.30 | 8.20 | 8.40 | +1.14 | +15.92% | 5 | 5 | 420.31% |
| GT220520P00021000 | 2022-04-18 10:40AM EDT | 21.00 | 7.80 | 8.80 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| GT220520P00022000 | 2022-04-22 1:47PM EDT | 22.00 | 8.90 | 10.20 | 10.40 | 0.00 | - | 2 | 0 | 475.00% |
| GT220520P00023000 | 2022-04-08 12:57PM EDT | 23.00 | 10.00 | 10.60 | 10.80 | 0.00 | - | 25 | 15 | 0.00% |
| GT220520P00024000 | 2022-04-14 10:11AM EDT | 24.00 | 10.60 | 11.70 | 12.00 | 0.00 | - | 14 | 7 | 0.00% |
| GT220520P00025000 | 2022-04-22 3:32PM EDT | 25.00 | 11.80 | 13.20 | 13.40 | 0.00 | - | 15 | 6 | 546.88% |
| GT220520P00026000 | 2022-05-03 9:41AM EDT | 26.00 | 12.80 | 14.20 | 14.40 | 0.00 | - | 2 | 7 | 568.75% |
| GT220520P00027000 | 2022-04-14 10:11AM EDT | 27.00 | 13.60 | 14.70 | 15.00 | 0.00 | - | 3 | 6 | 0.00% |
| GT220520P00028000 | 2022-04-18 12:03AM EDT | 28.00 | 14.60 | 15.60 | 15.80 | 0.00 | - | - | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
