UK markets open in 6 hours 7 minutes
NIKKEI 225
37,784.29 -772.58 (-2.00%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.12 -0.11 (-0.14%) GOLD FUTURES
2,333.90 -7.30 (-0.31%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,302.24 -611.27 (-1.13%)
The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117C00003000 | 2024-02-06 4:17PM EDT | 3.00 | 11.16 | 7.80 | 11.40 | 0.00 | - | 3 | 131 | 185.16% |
| GT250117C00005000 | 2024-05-17 10:54AM EDT | 5.00 | 8.10 | 5.80 | 8.30 | 0.00 | - | 9 | 234 | 76.37% |
| GT250117C00008000 | 2024-05-13 9:30AM EDT | 8.00 | 5.30 | 4.10 | 4.50 | 0.00 | - | 4 | 352 | 54.30% |
| GT250117C00009000 | 2024-05-20 1:47PM EDT | 9.00 | 4.29 | 3.40 | 3.60 | 0.00 | - | 2 | 15 | 50.88% |
| GT250117C00010000 | 2024-05-23 3:58PM EDT | 10.00 | 3.00 | 2.50 | 3.20 | 0.00 | - | 2 | 820 | 50.49% |
| GT250117C00011000 | 2024-04-29 9:54AM EDT | 11.00 | 2.45 | 2.15 | 2.25 | 0.00 | - | - | 12 | 48.83% |
| GT250117C00012000 | 2024-05-16 3:28PM EDT | 12.00 | 1.57 | 1.50 | 1.90 | -0.90 | -36.44% | 17 | 1,581 | 51.71% |
| GT250117C00013000 | 2024-05-28 11:46AM EDT | 13.00 | 1.39 | 1.10 | 1.20 | 0.00 | - | 2 | 61 | 43.02% |
| GT250117C00014000 | 2024-05-24 11:39AM EDT | 14.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | 5 | 122 | 48.34% |
| GT250117C00015000 | 2024-05-29 11:45AM EDT | 15.00 | 0.60 | 0.50 | 0.85 | -0.15 | -20.00% | 16 | 3,698 | 48.05% |
| GT250117C00016000 | 2024-05-21 10:44AM EDT | 16.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 10 | 30 | 41.16% |
| GT250117C00017000 | 2024-05-28 9:31AM EDT | 17.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 2 | 1,884 | 42.09% |
| GT250117C00018000 | 2024-05-13 11:05AM EDT | 18.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 41.80% |
| GT250117C00020000 | 2024-05-24 9:30AM EDT | 20.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 2,320 | 43.07% |
| GT250117C00022000 | 2024-03-22 9:31AM EDT | 22.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 1,226 | 48.63% |
| GT250117C00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
| GT250117C00027000 | 2023-09-07 2:20PM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 58 | 63.57% |
| GT250117C00030000 | 2024-01-23 4:38PM EDT | 30.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 52 | 80.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117P00003000 | 2024-05-06 2:28PM EDT | 3.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 1,045 | 127.34% |
| GT250117P00005000 | 2024-04-18 3:32PM EDT | 5.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1,969 | 59.77% |
| GT250117P00007000 | 2024-05-08 2:54PM EDT | 7.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | - | 2 | 62.11% |
| GT250117P00008000 | 2024-05-10 9:49AM EDT | 8.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 20 | 702 | 51.27% |
| GT250117P00009000 | 2024-04-29 10:16AM EDT | 9.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | - | 1 | 40.14% |
| GT250117P00010000 | 2024-05-29 9:30AM EDT | 10.00 | 0.50 | 0.50 | 0.55 | +0.10 | +25.00% | 10 | 14,450 | 36.91% |
| GT250117P00011000 | 2024-05-29 1:34PM EDT | 11.00 | 0.85 | 0.80 | 0.90 | +0.07 | +8.97% | 30 | 1,582 | 35.69% |
| GT250117P00012000 | 2024-05-22 11:35AM EDT | 12.00 | 1.12 | 1.25 | 1.35 | 0.00 | - | 1 | 8,537 | 34.13% |
| GT250117P00013000 | 2024-05-23 10:05AM EDT | 13.00 | 1.65 | 1.75 | 1.95 | 0.00 | - | 1 | 2,603 | 33.45% |
| GT250117P00014000 | 2024-05-13 3:43PM EDT | 14.00 | 2.01 | 2.50 | 2.60 | 0.00 | - | 2 | 11 | 31.15% |
| GT250117P00015000 | 2024-05-08 1:42PM EDT | 15.00 | 3.07 | 3.20 | 3.40 | 0.00 | - | 453 | 1,364 | 30.37% |
| GT250117P00016000 | 2024-05-23 3:59PM EDT | 16.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | - | 10 | 30.96% |
| GT250117P00017000 | 2024-05-23 11:13AM EDT | 17.00 | 4.69 | 5.00 | 5.50 | 0.00 | - | 8 | 171 | 43.65% |
| GT250117P00020000 | 2024-05-03 12:04PM EDT | 20.00 | 7.70 | 7.00 | 9.30 | 0.00 | - | 1 | 6 | 82.03% |
| GT250117P00022000 | 2024-05-02 10:09AM EDT | 22.00 | 9.90 | 9.00 | 11.20 | 0.00 | - | 1 | 0 | 86.18% |
| GT250117P00025000 | 2024-05-01 9:46AM EDT | 25.00 | 13.20 | 11.90 | 14.30 | 0.00 | - | 1 | 0 | 98.34% |
© 2024 Yahoo. All rights reserved.