GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT180727C000185002018-07-16 11:42AM EDT18.503.803.704.20+3.80+97.44%40197.66%
GT180727C000200002018-07-20 11:49PM EDT20.001.851.702.050.00-1077.34%
GT180727C000205002018-07-20 11:49PM EDT20.501.421.301.550.00-88567.97%
GT180727C000210002018-07-20 11:49PM EDT21.001.350.951.250.00-81868.75%
GT180727C000220002018-07-20 11:49PM EDT22.000.540.400.550.00-1007258.01%
GT180727C000225002018-07-20 12:38PM EDT22.500.370.250.35+0.07+23.33%2011157.42%
GT180727C000230002018-07-20 2:52PM EDT23.000.200.150.25+0.04+25.00%787159.38%
GT180727C000235002018-07-17 12:29PM EDT23.500.150.050.150.00-1556.25%
GT180727C000240002018-07-19 10:13AM EDT24.000.050.000.150.00-23560.94%
GT180727C000245002018-07-20 12:38PM EDT24.500.050.000.20-0.50-90.91%54075.00%
GT180727C000250002018-07-18 9:46AM EDT25.000.050.000.200.00-33783.59%
GT180727C000255002018-06-13 7:13PM EDT25.501.000.650.10+1.00+100.00%2020135.94%
GT180727C000260002018-07-13 2:44PM EDT26.000.030.000.05+0.03+100.00%110075.78%
GT180727C000265002018-06-26 3:39PM EDT26.500.170.150.05+0.17+100.00%88107.03%
GT180727C000270002018-07-12 3:48PM EDT27.000.010.000.05+0.01+100.00%133487.50%
GT180727C000275002018-06-28 10:12AM EDT27.500.050.000.15+0.05+100.00%4040114.06%
GT180727C000280002018-06-20 9:41AM EDT28.000.100.000.15+0.10+100.00%22121.09%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT180727P000190002018-07-20 11:49PM EDT19.000.070.000.250.00-6084.38%
GT180727P000195002018-07-20 11:49PM EDT19.500.070.000.300.00-100076.17%
GT180727P000200002018-07-20 11:49PM EDT20.000.150.100.350.00-1073.44%
GT180727P000205002018-07-20 11:49PM EDT20.500.240.150.300.00-40058.79%
GT180727P000210002018-07-20 2:26PM EDT21.000.400.300.45+0.10+33.33%1220858.59%
GT180727P000215002018-07-20 3:07PM EDT21.500.600.500.65+0.25+71.43%6510657.42%
GT180727P000220002018-07-20 12:48PM EDT22.000.850.800.90+0.30+54.55%753957.62%
GT180727P000225002018-07-20 2:22PM EDT22.501.201.101.30+0.30+33.33%62420459.38%
GT180727P000230002018-07-13 11:53PM EDT23.000.650.750.850.00-3550.00%
GT180727P000235002018-07-20 11:49PM EDT23.501.481.802.200.00-2259.57%
GT180727P000240002018-07-17 12:09PM EDT24.002.252.302.650.00-509364.84%
GT180727P000245002018-06-27 9:54AM EDT24.500.800.254.30+0.80+100.00%77222.46%
GT180727P000250002018-07-20 11:49PM EDT25.003.303.305.400.00-20191.21%
GT180727P000255002018-07-16 10:15AM EDT25.503.002.903.30+3.00+139.53%11,3320.00%
GT180727P000260002018-06-18 12:31PM EDT26.001.301.555.50+1.30+100.00%22229.49%
GT180727P000265002018-07-09 10:19AM EDT26.501.602.605.10+1.60+100.00%12131.06%
GT180727P000270002018-07-05 10:52AM EDT27.003.163.305.60+3.16+100.00%27139.26%