The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT241018C00008000 | 2024-03-12 10:52AM EDT | 8.00 | 5.05 | 4.60 | 5.10 | 0.00 | - | 4 | 0 | 92.87% |
| GT241018C00010000 | 2024-04-10 1:58PM EDT | 10.00 | 3.40 | 2.45 | 2.65 | 0.00 | - | 8 | 46 | 52.15% |
| GT241018C00011000 | 2024-04-18 2:47PM EDT | 11.00 | 1.93 | 1.90 | 2.00 | 0.00 | - | 20 | 22 | 49.22% |
| GT241018C00012000 | 2024-04-24 12:30PM EDT | 12.00 | 1.47 | 1.40 | 1.45 | 0.00 | - | 20 | 85 | 46.63% |
| GT241018C00013000 | 2024-04-26 1:45PM EDT | 13.00 | 1.05 | 1.00 | 1.05 | +0.07 | +7.14% | 30 | 359 | 45.75% |
| GT241018C00014000 | 2024-04-24 12:25PM EDT | 14.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 1 | 464 | 45.22% |
| GT241018C00015000 | 2024-04-26 10:28AM EDT | 15.00 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 160 | 408 | 43.80% |
| GT241018C00016000 | 2024-04-23 12:50PM EDT | 16.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 10 | 204 | 43.80% |
| GT241018C00017000 | 2024-04-22 1:20PM EDT | 17.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 700 | 44.14% |
| GT241018C00018000 | 2024-04-23 1:15PM EDT | 18.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 45.80% |
| GT241018C00019000 | 2024-04-22 9:47AM EDT | 19.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 46.48% |
| GT241018C00020000 | 2024-04-23 9:56AM EDT | 20.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 7 | 18 | 55.08% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT241018P00008000 | 2024-04-24 12:28PM EDT | 8.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 3 | 128 | 48.93% |
| GT241018P00009000 | 2024-04-05 12:44PM EDT | 9.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 2 | 107 | 45.90% |
| GT241018P00010000 | 2024-04-23 1:25PM EDT | 10.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 1 | 20 | 42.09% |
| GT241018P00011000 | 2024-04-23 3:54PM EDT | 11.00 | 0.80 | 0.85 | 0.90 | 0.00 | - | 53 | 261 | 40.63% |
| GT241018P00012000 | 2024-04-24 12:28PM EDT | 12.00 | 1.28 | 1.30 | 1.35 | 0.00 | - | 3 | 104 | 38.67% |
| GT241018P00013000 | 2024-04-23 1:53PM EDT | 13.00 | 1.75 | 1.90 | 1.95 | 0.00 | - | 40 | 53 | 37.70% |
| GT241018P00014000 | 2024-03-13 9:56AM EDT | 14.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 6 | 11 | 24.71% |
| GT241018P00015000 | 2024-04-19 11:13AM EDT | 15.00 | 3.37 | 3.30 | 3.50 | 0.00 | - | 30 | 80 | 37.60% |
| GT241018P00016000 | 2024-03-22 9:34AM EDT | 16.00 | 3.20 | 4.20 | 4.30 | 0.00 | - | 8 | 7 | 33.20% |
| GT241018P00017000 | 2024-03-28 3:26PM EDT | 17.00 | 3.57 | 4.60 | 5.90 | 0.00 | - | 10 | 79 | 64.65% |
| GT241018P00020000 | 2024-04-04 11:45AM EDT | 20.00 | 6.32 | 7.00 | 9.30 | 0.00 | - | 3 | 0 | 93.46% |
© 2024 Yahoo. All rights reserved.