The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240621C00003000 | 2023-11-03 9:47AM EDT | 3.00 | 9.50 | 10.90 | 11.50 | 0.00 | - | 1 | 1 | 807.81% |
| GT240621C00005000 | 2024-05-10 10:30AM EDT | 5.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GT240621C00007000 | 2024-05-10 10:28AM EDT | 7.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GT240621C00008000 | 2024-03-20 3:03PM EDT | 8.00 | 5.10 | 3.70 | 4.70 | 0.00 | - | 16 | 23 | 117.58% |
| GT240621C00009000 | 2024-05-13 2:58PM EDT | 9.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GT240621C00010000 | 2024-05-17 12:14PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GT240621C00011000 | 2024-05-17 1:42PM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GT240621C00012000 | 2024-05-22 11:50AM EDT | 12.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GT240621C00013000 | 2024-05-22 3:08PM EDT | 13.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| GT240621C00014000 | 2024-05-22 3:54PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GT240621C00015000 | 2024-05-22 12:17PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GT240621C00016000 | 2024-05-17 10:49AM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GT240621C00017000 | 2024-05-17 11:29AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GT240621C00018000 | 2024-05-06 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GT240621C00020000 | 2024-03-21 10:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,329 | 78.13% |
| GT240621C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 50.00% |
| GT240621C00030000 | 2023-08-02 1:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 6 | 160.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240621P00003000 | 2023-05-09 3:59PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,806 | 776 | 237.50% |
| GT240621P00005000 | 2023-05-19 2:36PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 279.69% |
| GT240621P00008000 | 2024-03-25 1:00PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 3,602 | 138.28% |
| GT240621P00009000 | 2024-04-26 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GT240621P00010000 | 2024-05-16 10:56AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GT240621P00011000 | 2024-05-22 3:08PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GT240621P00012000 | 2024-05-22 1:36PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 6.25% |
| GT240621P00013000 | 2024-05-22 2:38PM EDT | 13.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GT240621P00014000 | 2024-05-20 12:32PM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GT240621P00015000 | 2024-05-13 1:40PM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GT240621P00016000 | 2024-01-11 10:38AM EDT | 16.00 | 3.10 | 2.90 | 3.00 | 0.00 | - | 1 | 117 | 0.00% |
| GT240621P00017000 | 2024-04-02 10:05AM EDT | 17.00 | 3.60 | 4.70 | 4.90 | 0.00 | - | 1 | 27 | 105.08% |
| GT240621P00018000 | 2024-02-05 11:01AM EDT | 18.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 1 | 10 | 140.63% |
| GT240621P00020000 | 2023-11-22 2:34PM EDT | 20.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| GT240621P00025000 | 2024-01-19 12:33PM EDT | 25.00 | 11.40 | 12.10 | 13.30 | 0.00 | - | 3 | 0 | 164.06% |
© 2024 Yahoo. All rights reserved.