NasdaqGS - Nasdaq Real Time Price • USD
The Goodyear Tire & Rubber Company (GT)
As of 3:07 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240517C00006000 | 4/18/2024 6:34 PM | 6 | 5.70 | 5.70 | 5.80 | 0.00 | 0.00% | - | 4 | 142.19% |
| GT240517C00010000 | 4/19/2024 3:00 PM | 10 | 2.05 | 1.75 | 1.85 | 0.00 | 0.00% | 20 | 22 | 53.52% |
| GT240517C00011000 | 4/25/2024 3:09 PM | 11 | 1.00 | 1.00 | 1.10 | -0.25 | -20.00% | 3 | 55 | 55.27% |
| GT240517C00012000 | 4/25/2024 5:54 PM | 12 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 145 | 496 | 51.17% |
| GT240517C00013000 | 4/25/2024 3:39 PM | 13 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 18 | 1,777 | 52.73% |
| GT240517C00014000 | 4/25/2024 3:11 PM | 14 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 1,282 | 53.71% |
| GT240517C00015000 | 4/24/2024 6:04 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 339 | 54.69% |
| GT240517C00016000 | 4/22/2024 5:06 PM | 16 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 108 | 65.63% |
| GT240517C00017000 | 4/3/2024 7:22 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 8 | 75.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240517P00009000 | 4/23/2024 7:23 PM | 9 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 42 | 60.16% |
| GT240517P00010000 | 4/25/2024 6:17 PM | 10 | 0.10 | 0.05 | 0.15 | 0.02 | 25.00% | 60 | 127 | 56.25% |
| GT240517P00011000 | 4/25/2024 6:12 PM | 11 | 0.32 | 0.30 | 0.35 | 0.12 | 60.00% | 75 | 264 | 54.30% |
| GT240517P00012000 | 4/25/2024 5:16 PM | 12 | 0.81 | 0.70 | 0.80 | 0.21 | 35.00% | 11 | 863 | 50.29% |
| GT240517P00013000 | 4/25/2024 1:30 PM | 13 | 1.42 | 1.40 | 1.50 | 0.14 | 10.94% | 2 | 677 | 54.30% |
| GT240517P00014000 | 4/15/2024 4:10 PM | 14 | 1.85 | 2.30 | 2.40 | 0.00 | 0.00% | 2 | 95 | 51.95% |
| GT240517P00015000 | 4/16/2024 7:35 PM | 15 | 2.80 | 3.20 | 3.40 | 0.00 | 0.00% | 1 | 1 | 50.00% |
Related Tickers
BWA BorgWarner Inc.
32.81
-2.50%
AXL American Axle & Manufacturing Holdings, Inc.
7.42
-1.85%
LKQ LKQ Corporation
42.92
-0.83%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
35.84
-0.42%
MGA Magna International Inc.
48.72
-1.01%
MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions
19.17
+0.86%
ALSN Allison Transmission Holdings, Inc.
79.62
-0.51%
VC Visteon Corporation
107.78
-3.02%
LEA Lear Corporation
133.17
-1.48%
BRDCY Bridgestone Corporation
21.50
-0.62%