The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719C00006000 | 2024-03-20 3:04PM EDT | 6.00 | 7.10 | 5.70 | 7.10 | 0.00 | - | 2 | 1 | 188.87% |
| GT240719C00007000 | 2024-03-11 9:59AM EDT | 7.00 | 5.60 | 6.00 | 7.10 | 0.00 | - | 4 | 3 | 202.34% |
| GT240719C00008000 | 2024-05-01 10:39AM EDT | 8.00 | 3.95 | 3.30 | 5.90 | 0.00 | - | 4 | 22 | 64.06% |
| GT240719C00009000 | 2024-03-06 2:27PM EDT | 9.00 | 3.41 | 3.80 | 4.30 | 0.00 | - | 60 | 16 | 101.56% |
| GT240719C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 2.60 | 1.70 | 3.50 | 0.00 | - | 3 | 62 | 110.55% |
| GT240719C00011000 | 2024-05-13 10:09AM EDT | 11.00 | 2.40 | 1.70 | 1.85 | 0.00 | - | 1 | 279 | 45.61% |
| GT240719C00012000 | 2024-05-21 3:23PM EDT | 12.00 | 0.88 | 0.95 | 1.05 | 0.00 | - | 81 | 294 | 37.70% |
| GT240719C00013000 | 2024-05-22 12:26PM EDT | 13.00 | 0.43 | 0.40 | 0.45 | +0.08 | +22.86% | 148 | 936 | 31.84% |
| GT240719C00014000 | 2024-05-21 2:36PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 19 | 1,511 | 33.01% |
| GT240719C00015000 | 2024-05-21 3:53PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 827 | 35.74% |
| GT240719C00016000 | 2024-05-17 12:30PM EDT | 16.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 16 | 706 | 61.91% |
| GT240719C00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 134 | 52.34% |
| GT240719C00018000 | 2024-03-13 12:14PM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 51.56% |
| GT240719C00019000 | 2023-12-29 4:45PM EDT | 19.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 98.54% |
| GT240719C00020000 | 2024-01-25 4:33PM EDT | 20.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 95.90% |
| GT240719C00022000 | 2024-01-22 11:35AM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 112.89% |
| GT240719C00025000 | 2024-02-06 4:42PM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 119.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719P00006000 | 2024-02-14 12:01PM EDT | 6.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 151.95% |
| GT240719P00008000 | 2024-02-13 2:32PM EDT | 8.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 102.54% |
| GT240719P00009000 | 2024-05-09 9:34AM EDT | 9.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 256 | 89.06% |
| GT240719P00010000 | 2024-05-20 11:45AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 356 | 56.06% |
| GT240719P00011000 | 2024-05-20 3:48PM EDT | 11.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 24 | 526 | 34.96% |
| GT240719P00012000 | 2024-05-22 10:40AM EDT | 12.00 | 0.36 | 0.30 | 0.35 | -0.05 | -12.20% | 5 | 1,151 | 30.18% |
| GT240719P00013000 | 2024-05-21 11:06AM EDT | 13.00 | 0.85 | 0.75 | 0.85 | -0.09 | -9.57% | 2 | 497 | 29.79% |
| GT240719P00014000 | 2024-05-13 3:43PM EDT | 14.00 | 1.29 | 1.50 | 1.60 | 0.00 | - | 4 | 105 | 30.27% |
| GT240719P00015000 | 2024-05-13 11:49AM EDT | 15.00 | 2.00 | 2.35 | 3.70 | 0.00 | - | 10 | 213 | 68.85% |
| GT240719P00016000 | 2024-04-19 10:47AM EDT | 16.00 | 4.20 | 2.20 | 3.90 | 0.00 | - | 18 | 44 | 72.66% |
| GT240719P00017000 | 2024-05-08 12:25PM EDT | 17.00 | 4.60 | 3.10 | 5.80 | 0.00 | - | 1 | 11 | 133.79% |
| GT240719P00018000 | 2024-04-30 10:29AM EDT | 18.00 | 6.00 | 5.10 | 5.60 | 0.00 | - | 1 | 0 | 66.60% |
| GT240719P00019000 | 2024-01-11 12:28PM EDT | 19.00 | 5.70 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 0.00% |
| GT240719P00020000 | 2024-04-19 12:23PM EDT | 20.00 | 8.10 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.