GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT181019C000160002018-10-16 2:44PM EDT16.008.102.556.000.00-11.11%222187.50%
GT181019C000190002018-10-16 11:04AM EDT19.002.160.802.650.00-276234.38%
GT181019C000200002018-10-19 10:25AM EDT20.000.450.000.50-0.15-25.00%17382.81%
GT181019C000205002018-10-18 3:03PM EDT20.500.200.000.050.00-1112431.64%
GT181019C000210002018-10-18 3:34PM EDT21.000.050.000.050.00-697251.56%
GT181019C000215002018-10-19 11:58AM EDT21.500.020.000.05-0.03-60.00%125175.78%
GT181019C000220002018-10-16 2:02PM EDT22.000.150.000.050.00-224496.88%
GT181019C000225002018-10-19 9:51AM EDT22.500.020.000.25-0.01-33.33%2123175.00%
GT181019C000230002018-10-16 2:44PM EDT23.000.050.000.050.00-40.00%132,415137.50%
GT181019C000235002018-10-16 2:44PM EDT23.500.170.000.050.00-135.29%7197156.25%
GT181019C000240002018-10-15 12:46PM EDT24.000.020.000.050.00-113,764175.00%
GT181019C000245002018-10-16 2:44PM EDT24.500.150.000.050.00-1014190.63%
GT181019C000250002018-10-17 1:05PM EDT25.000.020.000.050.00-11,619207.81%
GT181019C000255002018-10-16 2:44PM EDT25.500.070.050.050.00-13214253.13%
GT181019C000260002018-10-16 2:44PM EDT26.000.030.000.050.00-66.67%821,246237.50%
GT181019C000265002018-10-16 2:44PM EDT26.500.050.000.050.00-200200253.13%
GT181019C000270002018-10-16 2:44PM EDT27.000.030.000.050.00-21,926268.75%
GT181019C000280002018-10-16 2:44PM EDT28.000.040.000.050.00-9021,666296.88%
GT181019C000290002018-10-16 2:44PM EDT29.000.030.000.050.00-3129321.88%
GT181019C000300002018-10-16 2:44PM EDT30.000.020.000.050.00+50.00%30291346.88%
GT181019C000310002018-10-16 2:44PM EDT31.000.020.000.050.00-150.00%10193371.88%
GT181019C000330002018-10-16 2:44PM EDT33.000.010.000.050.00-400.00%368418.75%
GT181019C000350002018-10-16 2:44PM EDT35.000.010.000.050.00-25456.25%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT181019P000170002018-10-16 2:45PM EDT17.000.110.000.100.00-55212.50%
GT181019P000180002018-10-16 2:45PM EDT18.000.030.000.050.00-237134.38%
GT181019P000190002018-10-16 2:45PM EDT19.000.050.050.100.00-50.00%15147110.94%
GT181019P000195002018-10-16 2:45PM EDT19.500.200.050.150.00+100.00%1187.50%
GT181019P000200002018-10-19 9:30AM EDT20.000.100.000.05-0.05-33.33%139635.16%
GT181019P000205002018-10-19 3:50PM EDT20.500.250.050.30-0.10-28.57%1,5122,01037.50%
GT181019P000210002018-10-19 3:39PM EDT21.000.630.550.85+0.33+110.00%1534787.50%
GT181019P000215002018-10-18 3:31PM EDT21.501.211.002.450.00-106134227.34%
GT181019P000220002018-10-19 1:35PM EDT22.001.531.501.85-0.03-1.92%51,169146.88%
GT181019P000225002018-10-18 1:49PM EDT22.502.040.303.800.00-11569.14%
GT181019P000230002018-10-19 3:55PM EDT23.002.672.602.80+0.17+6.80%516,775171.88%
GT181019P000235002018-10-16 1:47PM EDT23.502.012.604.700.00-176333.59%
GT181019P000240002018-10-19 9:53AM EDT24.003.653.503.90+1.14+45.42%481,878267.19%
GT181019P000245002018-10-16 2:45PM EDT24.501.152.005.500.00-2828626.95%
GT181019P000250002018-10-19 3:44PM EDT25.004.704.505.30+0.16+3.52%24813310.94%
GT181019P000260002018-10-18 1:03PM EDT26.005.545.506.500.00-4277397.66%
GT181019P000270002018-10-19 1:42PM EDT27.006.506.606.90+0.90+16.07%69618259.38%
GT181019P000280002018-10-18 10:17AM EDT28.007.007.508.800.00-53136539.84%
GT181019P000290002018-10-16 2:45PM EDT29.005.707.109.800.00+7.02%10793.75%
GT181019P000300002018-10-16 2:45PM EDT30.007.707.7011.200.00+28.44%623948.05%
GT181019P000310002018-10-16 2:45PM EDT31.005.049.0011.800.00+100.00%1022872.66%
GT181019P000320002018-10-16 2:45PM EDT32.006.509.6013.300.00+100.00%441,053.13%
GT181019P000340002018-10-16 2:45PM EDT34.009.0011.6014.800.00+100.00%100976.56%
GT181019P000370002018-10-16 2:45PM EDT37.0012.5014.8018.100.00+100.00%101,160.16%