The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117C00003000 | 2024-02-06 4:17PM EDT | 3.00 | 11.16 | 7.80 | 11.40 | 0.00 | - | 3 | 131 | 89.84% |
| GT250117C00005000 | 2024-05-17 10:54AM EDT | 5.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GT250117C00008000 | 2024-05-13 9:30AM EDT | 8.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GT250117C00009000 | 2024-05-20 1:47PM EDT | 9.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GT250117C00010000 | 2024-05-09 3:09PM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GT250117C00011000 | 2024-04-29 9:54AM EDT | 11.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GT250117C00012000 | 2024-05-16 3:28PM EDT | 12.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GT250117C00013000 | 2024-05-22 11:06AM EDT | 13.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GT250117C00014000 | 2024-05-21 10:16AM EDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GT250117C00015000 | 2024-05-22 3:37PM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GT250117C00016000 | 2024-05-21 10:44AM EDT | 16.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GT250117C00017000 | 2024-05-21 1:28PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GT250117C00018000 | 2024-05-13 11:05AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GT250117C00020000 | 2024-05-21 10:42AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GT250117C00022000 | 2024-03-22 9:31AM EDT | 22.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 1,226 | 44.24% |
| GT250117C00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
| GT250117C00027000 | 2023-09-07 2:20PM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 58 | 58.98% |
| GT250117C00030000 | 2024-01-23 4:38PM EDT | 30.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 52 | 75.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117P00003000 | 2024-05-06 2:28PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GT250117P00005000 | 2024-04-18 3:32PM EDT | 5.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1,969 | 61.72% |
| GT250117P00007000 | 2024-05-08 2:54PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GT250117P00008000 | 2024-05-10 9:49AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GT250117P00009000 | 2024-04-29 10:16AM EDT | 9.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GT250117P00010000 | 2024-05-16 9:49AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GT250117P00011000 | 2024-05-21 11:25AM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GT250117P00012000 | 2024-05-22 11:35AM EDT | 12.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GT250117P00013000 | 2024-05-20 9:30AM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GT250117P00014000 | 2024-05-13 3:43PM EDT | 14.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GT250117P00015000 | 2024-05-08 1:42PM EDT | 15.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| GT250117P00017000 | 2024-05-20 9:39AM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GT250117P00020000 | 2024-05-03 12:04PM EDT | 20.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GT250117P00022000 | 2024-05-02 10:09AM EDT | 22.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GT250117P00025000 | 2024-05-01 9:46AM EDT | 25.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.