Australia markets open in 3 hours 9 minutes

The Goodyear Tire & Rubber Company (GT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.68+0.04 (+0.34%)
At close: 04:00PM EDT
11.68 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GT220520C000030002022-05-03 11:34AM EDT3.0010.768.608.800.00-12850.00%
GT220520C000060002022-04-18 12:03AM EDT6.007.306.206.500.00--111,046.88%
GT220520C000090002022-05-17 3:46PM EDT9.003.302.602.900.00-1022251.56%
GT220520C000100002022-05-12 3:57PM EDT10.001.251.601.750.00-200107168.75%
GT220520C000105002022-05-16 9:55AM EDT10.501.501.051.400.00-34113.28%
GT220520C000110002022-05-19 3:57PM EDT11.000.700.650.75-0.07-9.09%25859.38%
GT220520C000115002022-05-19 3:57PM EDT11.500.260.250.35-0.14-35.00%625357.81%
GT220520C000120002022-05-19 3:56PM EDT12.000.080.050.10-0.06-42.86%17871955.47%
GT220520C000125002022-05-18 2:00PM EDT12.500.050.000.050.00-1102,41767.97%
GT220520C000130002022-05-19 1:30PM EDT13.000.030.000.05-0.02-40.00%42,27495.31%
GT220520C000135002022-05-17 3:14PM EDT13.500.040.000.050.00-52764121.88%
GT220520C000140002022-05-19 12:18PM EDT14.000.010.000.05-0.04-80.00%413,848143.75%
GT220520C000145002022-05-18 3:16PM EDT14.500.020.000.050.00-23782165.63%
GT220520C000150002022-05-19 10:53AM EDT15.000.030.000.05-0.02-40.00%51,524185.94%
GT220520C000155002022-05-17 3:39PM EDT15.500.020.000.100.00-4252234.38%
GT220520C000160002022-05-19 2:08PM EDT16.000.030.000.050.00-1904225.00%
GT220520C000165002022-05-06 10:15AM EDT16.500.090.000.100.00-163273.44%
GT220520C000170002022-05-17 12:33PM EDT17.000.030.000.050.00-1583259.38%
GT220520C000175002022-05-05 11:09AM EDT17.500.100.000.200.00-1072354.69%
GT220520C000180002022-05-06 3:42PM EDT18.000.050.000.200.00-4094373.44%
GT220520C000190002022-04-12 1:06PM EDT19.000.100.000.100.00-152356.25%
GT220520C000200002022-04-12 11:46AM EDT20.000.050.000.150.00-130415.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GT220520P000070002022-04-08 2:14PM EDT7.000.050.000.450.00-11585.94%
GT220520P000090002022-05-11 9:57AM EDT9.000.100.000.100.00-36232.81%
GT220520P000095002022-05-16 1:17PM EDT9.500.030.000.050.00-152165.63%
GT220520P000100002022-05-13 10:22AM EDT10.000.050.000.050.00-161,217131.25%
GT220520P000105002022-05-19 1:33PM EDT10.500.070.000.05-0.16-69.57%514696.88%
GT220520P000110002022-05-18 3:46PM EDT11.000.050.000.100.00-1733878.13%
GT220520P000115002022-05-19 3:53PM EDT11.500.080.050.10-0.07-46.67%9435751.56%
GT220520P000120002022-05-19 3:23PM EDT12.000.350.300.40-0.13-27.08%1201,50657.42%
GT220520P000125002022-05-19 10:35AM EDT12.500.790.750.90+0.03+3.95%784850.00%
GT220520P000130002022-05-19 3:57PM EDT13.001.331.251.40-0.07-5.00%811,62368.75%
GT220520P000135002022-05-19 3:07PM EDT13.501.681.751.90-0.02-1.18%463193.75%
GT220520P000140002022-05-19 2:26PM EDT14.002.202.252.40-0.15-6.38%51,241112.50%
GT220520P000145002022-05-13 10:28AM EDT14.502.472.752.900.00-1427131.25%
GT220520P000150002022-05-19 12:24PM EDT15.003.203.203.40+0.45+16.36%146237.50%
GT220520P000155002022-05-12 3:32PM EDT15.504.403.703.900.00-129259.38%
GT220520P000160002022-05-17 12:23PM EDT16.004.254.204.40+0.55+14.86%73100281.25%
GT220520P000170002022-05-18 2:54PM EDT17.005.355.205.400.00-56320.31%
GT220520P000180002022-04-28 11:19AM EDT18.004.906.206.400.00-20356.25%
GT220520P000190002022-05-18 12:49PM EDT19.007.207.207.400.00-1650389.06%
GT220520P000200002022-05-19 11:08AM EDT20.008.308.208.40+1.14+15.92%55420.31%
GT220520P000210002022-04-18 10:40AM EDT21.007.808.809.000.00--10.00%
GT220520P000220002022-04-22 1:47PM EDT22.008.9010.2010.400.00-20475.00%
GT220520P000230002022-04-08 12:57PM EDT23.0010.0010.6010.800.00-25150.00%
GT220520P000240002022-04-14 10:11AM EDT24.0010.6011.7012.000.00-1470.00%
GT220520P000250002022-04-22 3:32PM EDT25.0011.8013.2013.400.00-156546.88%
GT220520P000260002022-05-03 9:41AM EDT26.0012.8014.2014.400.00-27568.75%
GT220520P000270002022-04-14 10:11AM EDT27.0013.6014.7015.000.00-360.00%
GT220520P000280002022-04-18 12:03AM EDT28.0014.6015.6015.800.00--90.00%