The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 806.25% |
| GT240621C00005000 | 2024-04-18 2:05PM EDT | 5.00 | 6.77 | 5.70 | 7.90 | 0.00 | - | 6 | 12 | 294.14% |
| GT240621C00007000 | 2024-04-18 3:50PM EDT | 7.00 | 4.80 | 3.80 | 6.00 | 0.00 | - | - | 1 | 81.25% |
| GT240621C00008000 | 2024-03-20 3:03PM EDT | 8.00 | 5.10 | 3.70 | 4.70 | 0.00 | - | 16 | 23 | 105.08% |
| GT240621C00009000 | 2024-03-08 3:01PM EDT | 9.00 | 3.36 | 3.00 | 5.10 | 0.00 | - | 1 | 9 | 148.05% |
| GT240621C00010000 | 2024-03-28 12:04PM EDT | 10.00 | 3.99 | 2.00 | 2.15 | 0.00 | - | 3 | 45 | 50.59% |
| GT240621C00011000 | 2024-04-26 9:55AM EDT | 11.00 | 1.40 | 1.25 | 1.40 | -0.05 | -3.45% | 1 | 84 | 51.66% |
| GT240621C00012000 | 2024-04-26 10:44AM EDT | 12.00 | 0.85 | 0.75 | 0.85 | +0.10 | +13.33% | 4 | 661 | 49.90% |
| GT240621C00013000 | 2024-04-26 9:49AM EDT | 13.00 | 0.37 | 0.35 | 0.45 | -0.14 | -27.45% | 14 | 1,290 | 47.27% |
| GT240621C00014000 | 2024-04-26 11:55AM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 10 | 4,520 | 48.24% |
| GT240621C00015000 | 2024-04-26 1:32PM EDT | 15.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 5 | 1,022 | 45.31% |
| GT240621C00016000 | 2024-04-25 2:26PM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 618 | 64.84% |
| GT240621C00017000 | 2024-04-11 3:26PM EDT | 17.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 755 | 53.52% |
| GT240621C00018000 | 2024-03-20 3:15PM EDT | 18.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 355 | 85.94% |
| GT240621C00020000 | 2024-03-21 10:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,329 | 64.06% |
| 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 | 125.00% |
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 | 168.75% |
| GT240621P00005000 | 2023-05-19 2:36PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 196.88% |
| GT240621P00008000 | 2024-03-25 1:00PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 3,602 | 92.77% |
| GT240621P00009000 | 2024-04-26 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 275 | 53.91% |
| GT240621P00010000 | 2024-04-25 11:39AM EDT | 10.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 5 | 1,575 | 47.46% |
| GT240621P00011000 | 2024-04-25 2:40PM EDT | 11.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 4 | 691 | 44.92% |
| GT240621P00012000 | 2024-04-26 2:21PM EDT | 12.00 | 0.85 | 0.85 | 0.90 | -0.13 | -13.27% | 50 | 3,672 | 43.95% |
| GT240621P00013000 | 2024-04-25 9:30AM EDT | 13.00 | 1.45 | 1.40 | 1.55 | -0.12 | -7.64% | 1 | 1,414 | 43.75% |
| GT240621P00014000 | 2024-04-05 11:40AM EDT | 14.00 | 1.50 | 2.20 | 2.35 | 0.00 | - | 31 | 151 | 43.65% |
| GT240621P00015000 | 2024-04-03 2:19PM EDT | 15.00 | 1.85 | 3.10 | 3.30 | 0.00 | - | 31 | 1,654 | 49.61% |
| 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 | 4.00 | 6.30 | 0.00 | - | 1 | 27 | 138.57% |
| GT240621P00018000 | 2024-02-05 11:01AM EDT | 18.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 1 | 10 | 57.42% |
| 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 | 112.89% |
© 2024 Yahoo. All rights reserved.