GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT180427C000240002018-04-20 11:54PM EDT24.003.402.853.300.00-4468.75%
GT180427C000260002018-04-23 9:57AM EDT26.001.551.351.45+0.30+24.00%165264.26%
GT180427C000265002018-04-23 2:21PM EDT26.501.081.001.10+0.08+8.00%667761.52%
GT180427C000270002018-04-23 3:59PM EDT27.000.740.700.80-0.01-1.33%596359.08%
GT180427C000275002018-04-23 1:05PM EDT27.500.600.500.60+0.05+9.09%252660.55%
GT180427C000280002018-04-23 1:14PM EDT28.000.410.350.40+0.06+17.14%9678460.06%
GT180427C000285002018-04-23 3:59PM EDT28.500.220.200.30-0.03-12.00%197460.16%
GT180427C000290002018-04-23 12:09PM EDT29.000.200.100.20+0.05+33.33%540458.59%
GT180427C000295002018-04-16 3:42PM EDT29.500.400.050.200.00-486164.06%
GT180427C000300002018-04-16 11:51AM EDT30.000.230.000.100.00-102157.81%
GT180427C000305002018-04-17 11:07AM EDT30.500.100.000.100.00-1564.84%
GT180427C000310002018-03-23 3:15PM EDT31.000.090.000.15-0.21-70.00%32777.73%
GT180427C000320002018-03-21 3:46PM EDT32.000.130.000.650.00-27133.59%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT180427P000245002018-04-20 11:54PM EDT24.500.150.100.200.00-1074.80%
GT180427P000250002018-04-23 2:21PM EDT25.000.150.100.20-0.05-25.00%101763.67%
GT180427P000255002018-04-20 11:54PM EDT25.500.350.250.350.00-643269.34%
GT180427P000260002018-04-23 3:59PM EDT26.000.350.300.35-0.15-30.00%15715758.20%
GT180427P000265002018-04-23 3:31PM EDT26.500.600.500.60-0.06-9.09%1627662.31%
GT180427P000270002018-04-23 1:56PM EDT27.000.700.700.80-0.15-17.65%531159.96%
GT180427P000275002018-04-19 3:29PM EDT27.501.091.001.100.00-64261.33%
GT180427P000280002018-04-19 12:05PM EDT28.001.501.351.450.00-102263.09%
GT180427P000285002018-04-18 12:58PM EDT28.501.471.701.850.00-353763.67%
GT180427P000290002018-03-15 4:53PM EDT29.001.602.452.850.00-1010110.35%
GT180427P000295002018-04-19 3:00PM EDT29.502.662.552.700.00-304565.63%
GT180427P000300002018-04-20 11:54PM EDT30.003.093.003.200.00-102269.92%
GT180427P000305002018-04-13 11:54PM EDT30.502.802.702.850.00-10100.00%