The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT260116C00003000 | 2024-03-22 11:23AM EDT | 3.00 | 10.30 | 8.10 | 10.20 | 0.00 | - | 3 | 6 | 112.40% |
| GT260116C00005000 | 2024-03-08 12:11PM EDT | 5.00 | 7.90 | 6.00 | 9.60 | 0.00 | - | 4 | 4 | 54.69% |
| GT260116C00008000 | 2024-05-17 11:11AM EDT | 8.00 | 5.00 | 4.60 | 6.50 | 0.00 | - | 30 | 34 | 52.49% |
| GT260116C00010000 | 2024-05-21 9:52AM EDT | 10.00 | 4.20 | 3.70 | 4.50 | 0.00 | - | 2 | 492 | 53.98% |
| GT260116C00012000 | 2024-05-20 10:50AM EDT | 12.00 | 3.50 | 2.50 | 3.50 | 0.00 | - | 1 | 252 | 51.90% |
| GT260116C00015000 | 2024-05-21 9:30AM EDT | 15.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 131 | 703 | 46.39% |
| GT260116C00017000 | 2024-05-17 12:30PM EDT | 17.00 | 1.30 | 1.30 | 1.55 | -0.38 | -22.62% | 4 | 184 | 44.53% |
| GT260116C00020000 | 2024-05-22 1:03PM EDT | 20.00 | 0.85 | 0.75 | 0.95 | -0.30 | -26.09% | 32 | 221 | 42.87% |
| GT260116C00022000 | 2024-04-25 12:14PM EDT | 22.00 | 0.66 | 0.50 | 0.70 | 0.00 | - | 60 | 102 | 42.38% |
| GT260116C00025000 | 2024-04-26 3:22PM EDT | 25.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 6 | 86 | 44.48% |
| GT260116C00030000 | 2024-05-20 10:08AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 119 | 42.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT260116P00005000 | 2024-02-13 3:50PM EDT | 5.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | - | 160 | 82.62% |
| GT260116P00008000 | 2024-05-09 3:55PM EDT | 8.00 | 0.60 | 0.30 | 0.90 | 0.00 | - | 1 | 141 | 50.20% |
| GT260116P00010000 | 2024-04-12 2:37PM EDT | 10.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | 5 | 294 | 39.50% |
| GT260116P00012000 | 2024-05-13 12:20PM EDT | 12.00 | 1.89 | 1.70 | 2.00 | 0.00 | - | 1 | 305 | 36.35% |
| GT260116P00015000 | 2024-05-07 3:57PM EDT | 15.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 5 | 117 | 32.52% |
| GT260116P00017000 | 2024-05-17 9:50AM EDT | 17.00 | 4.90 | 4.30 | 6.10 | +0.20 | +4.26% | 7 | 63 | 46.31% |
| GT260116P00020000 | 2024-02-22 11:09AM EDT | 20.00 | 7.62 | 5.20 | 8.40 | 0.00 | - | 5 | 43 | 43.09% |
| GT260116P00025000 | 2023-12-14 3:19PM EDT | 25.00 | 10.05 | 10.00 | 14.00 | 0.00 | - | - | 0 | 64.01% |
© 2024 Yahoo. All rights reserved.