The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 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 | 657.03% |
| GT240621C00005000 | 2024-05-10 10:30AM EDT | 5.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GT240621C00007000 | 2024-05-10 10:28AM EDT | 7.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GT240621C00008000 | 2024-03-20 3:03PM EDT | 8.00 | 5.10 | 3.70 | 4.70 | 0.00 | - | 16 | 23 | 0.00% |
| GT240621C00009000 | 2024-05-13 2:58PM EDT | 9.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| GT240621C00010000 | 2024-05-17 12:14PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 0.00% |
| GT240621C00011000 | 2024-05-17 1:42PM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.00% |
| GT240621C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 19 | 796 | 0.00% |
| GT240621C00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 178 | 2,161 | 0.78% |
| GT240621C00014000 | 2024-05-17 3:18PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 57 | 4,999 | 6.25% |
| GT240621C00015000 | 2024-05-17 1:28PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 1,787 | 12.50% |
| GT240621C00016000 | 2024-05-17 10:49AM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 629 | 25.00% |
| GT240621C00017000 | 2024-05-17 11:29AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 753 | 25.00% |
| GT240621C00018000 | 2024-05-06 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 25.00% |
| GT240621C00020000 | 2024-03-21 10:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,329 | 70.31% |
| 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 | 148.44% |
PutsforJune 21, 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 | 228.13% |
| GT240621P00005000 | 2023-05-19 2:36PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 271.88% |
| GT240621P00008000 | 2024-03-25 1:00PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 3,602 | 137.50% |
| GT240621P00009000 | 2024-04-26 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 25.00% |
| GT240621P00010000 | 2024-05-16 10:56AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,592 | 25.00% |
| GT240621P00011000 | 2024-05-17 3:17PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 792 | 12.50% |
| GT240621P00012000 | 2024-05-17 3:02PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 3,840 | 6.25% |
| GT240621P00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 1,822 | 0.00% |
| GT240621P00014000 | 2024-05-16 12:03PM EDT | 14.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.00% |
| GT240621P00015000 | 2024-05-13 1:40PM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 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 | 124.41% |
| GT240621P00018000 | 2024-02-05 11:01AM EDT | 18.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 1 | 10 | 155.66% |
| 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 | 192.77% |
© 2024 Yahoo. All rights reserved.