The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 84.47% |
| GT260116C00005000 | 2024-03-08 12:11PM EDT | 5.00 | 7.90 | 6.00 | 9.60 | 0.00 | - | 4 | 4 | 83.79% |
| GT260116C00008000 | 2024-04-18 12:04PM EDT | 8.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 1 | 35 | 56.25% |
| GT260116C00010000 | 2024-04-01 1:11PM EDT | 10.00 | 5.30 | 3.00 | 4.10 | 0.00 | - | 1 | 485 | 55.37% |
| GT260116C00012000 | 2024-04-11 9:33AM EDT | 12.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 5 | 250 | 51.86% |
| GT260116C00015000 | 2024-04-25 11:05AM EDT | 15.00 | 1.85 | 1.85 | 2.00 | 0.00 | - | 161 | 620 | 48.58% |
| GT260116C00017000 | 2024-04-26 12:40PM EDT | 17.00 | 1.44 | 1.35 | 1.50 | -0.09 | -5.88% | 3 | 165 | 47.41% |
| GT260116C00020000 | 2024-04-26 12:40PM EDT | 20.00 | 0.92 | 0.85 | 0.95 | -0.03 | -3.16% | 4 | 204 | 45.73% |
| GT260116C00022000 | 2024-04-25 12:14PM EDT | 22.00 | 0.66 | 0.60 | 0.70 | 0.00 | - | 60 | 102 | 44.87% |
| GT260116C00025000 | 2024-04-26 3:22PM EDT | 25.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 6 | 80 | 44.09% |
| GT260116C00030000 | 2024-04-11 9:54AM EDT | 30.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 115 | 44.34% |
PutsforJanuary 16, 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 | 78.42% |
| GT260116P00008000 | 2024-04-18 1:53PM EDT | 8.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 142 | 43.65% |
| GT260116P00010000 | 2024-04-12 2:37PM EDT | 10.00 | 1.35 | 1.35 | 1.45 | 0.00 | - | 5 | 294 | 39.89% |
| GT260116P00012000 | 2024-04-23 12:43PM EDT | 12.00 | 2.25 | 2.25 | 2.40 | 0.00 | - | 5 | 304 | 37.53% |
| GT260116P00015000 | 2024-03-28 2:30PM EDT | 15.00 | 3.30 | 4.00 | 4.20 | 0.00 | - | 1 | 112 | 32.86% |
| GT260116P00017000 | 2024-03-28 12:28PM EDT | 17.00 | 4.50 | 5.50 | 5.70 | 0.00 | - | 2 | 61 | 30.13% |
| GT260116P00020000 | 2024-02-22 11:09AM EDT | 20.00 | 7.62 | 5.20 | 8.40 | 0.00 | - | 5 | 43 | 29.64% |
| GT260116P00025000 | 2023-12-14 3:19PM EDT | 25.00 | 10.05 | 10.00 | 14.00 | 0.00 | - | - | 0 | 53.22% |
© 2024 Yahoo. All rights reserved.