UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.07 -0.76 (-0.95%) GOLD FUTURES
2,337.30 -19.20 (-0.81%) DOW
38,463.03 -389.83 (-1.00%) Bitcoin GBP
53,060.42 -526.31 (-0.98%)
The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719C00006000 | 2024-03-20 3:04PM EDT | 6.00 | 7.10 | 5.70 | 7.10 | 0.00 | - | 2 | 1 | 188.67% |
| GT240719C00007000 | 2024-03-11 9:59AM EDT | 7.00 | 5.60 | 6.00 | 7.10 | 0.00 | - | 4 | 3 | 270.12% |
| GT240719C00008000 | 2024-05-01 10:39AM EDT | 8.00 | 3.95 | 3.80 | 4.10 | 0.00 | - | 4 | 22 | 68.75% |
| GT240719C00009000 | 2024-03-06 2:27PM EDT | 9.00 | 3.41 | 3.80 | 4.30 | 0.00 | - | 60 | 16 | 151.37% |
| GT240719C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 2.60 | 2.00 | 2.10 | 0.00 | - | 3 | 62 | 51.76% |
| GT240719C00011000 | 2024-05-29 2:20PM EDT | 11.00 | 1.15 | 1.15 | 1.25 | -1.25 | -52.08% | 4 | 279 | 42.19% |
| GT240719C00012000 | 2024-05-29 1:15PM EDT | 12.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 11 | 367 | 36.62% |
| GT240719C00013000 | 2024-05-28 3:19PM EDT | 13.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 94 | 1,205 | 35.55% |
| GT240719C00014000 | 2024-05-29 1:08PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 150 | 1,525 | 36.33% |
| GT240719C00015000 | 2024-05-28 3:20PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 839 | 46.48% |
| GT240719C00016000 | 2024-05-17 12:30PM EDT | 16.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 16 | 706 | 61.52% |
| GT240719C00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 134 | 55.08% |
| GT240719C00018000 | 2024-03-13 12:14PM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 61.72% |
| GT240719C00019000 | 2023-12-29 4:45PM EDT | 19.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 114.45% |
| GT240719C00020000 | 2024-01-25 4:33PM EDT | 20.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 110.94% |
| GT240719C00022000 | 2024-01-22 11:35AM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 128.71% |
| GT240719C00025000 | 2024-02-06 4:42PM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 134.96% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719P00006000 | 2024-02-14 12:01PM EDT | 6.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 152.93% |
| GT240719P00008000 | 2024-02-13 2:32PM EDT | 8.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 99.80% |
| GT240719P00009000 | 2024-05-09 9:34AM EDT | 9.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 47.66% |
| GT240719P00010000 | 2024-05-20 11:45AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 356 | 39.45% |
| GT240719P00011000 | 2024-05-29 2:47PM EDT | 11.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 20 | 552 | 30.66% |
| GT240719P00012000 | 2024-05-29 1:37PM EDT | 12.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 26 | 1,208 | 29.88% |
| GT240719P00013000 | 2024-05-29 2:06PM EDT | 13.00 | 1.25 | 1.20 | 1.30 | +0.20 | +19.05% | 21 | 560 | 30.66% |
| GT240719P00014000 | 2024-05-29 11:27AM EDT | 14.00 | 2.03 | 2.05 | 2.20 | +0.18 | +9.73% | 4 | 104 | 34.18% |
| GT240719P00015000 | 2024-05-13 11:49AM EDT | 15.00 | 2.00 | 2.95 | 3.20 | 0.00 | - | 10 | 97 | 43.95% |
| GT240719P00016000 | 2024-04-19 10:47AM EDT | 16.00 | 4.20 | 2.20 | 3.90 | 0.00 | - | 18 | 44 | 0.00% |
| GT240719P00017000 | 2024-05-08 12:25PM EDT | 17.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | 1 | 11 | 60.55% |
| GT240719P00018000 | 2024-04-30 10:29AM EDT | 18.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 1 | 0 | 67.58% |
| GT240719P00019000 | 2024-01-11 12:28PM EDT | 19.00 | 5.70 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 0.00% |
| GT240719P00020000 | 2024-04-19 12:23PM EDT | 20.00 | 8.10 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.