GT - The Goodyear Tire & Rubber Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT200409C000045002020-03-20 5:50PM EDT4.501.500.002.950.00--1423.44%
GT200409C000055002020-04-02 10:37AM EDT5.500.800.000.350.00-25489.06%
GT200409C000060002020-04-03 12:36PM EDT6.000.120.000.20-0.33-73.33%342118.75%
GT200409C000065002020-03-31 9:42AM EDT6.500.530.000.45+0.53+∞%-1228.13%
GT200409C000070002020-03-30 2:32PM EDT7.000.050.000.350.00-47246.88%
GT200409C000075002020-03-16 12:01AM EDT7.500.550.003.700.00--28983.59%
GT200409C000080002020-04-03 9:30AM EDT8.000.050.000.05-0.04-44.44%14193.75%
GT200409C000085002020-03-16 12:01AM EDT8.500.250.004.200.00--11,160.16%
GT200409C000090002020-03-09 11:42AM EDT9.000.100.004.200.00--461,191.41%
GT200409C000095002020-03-11 1:27PM EDT9.500.100.004.100.00-1471,200.00%
GT200409C000100002020-03-11 1:34PM EDT10.000.100.104.300.00-111,289.06%
GT200409C000105002020-03-11 1:28PM EDT10.500.020.000.200.00-14382.81%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GT200409P000025002020-03-18 3:51PM EDT2.500.250.003.600.00--12,209.38%
GT200409P000040002020-04-01 12:50PM EDT4.000.200.002.350.00-11854.69%
GT200409P000045002020-04-01 2:33PM EDT4.500.100.001.700.00-56550.00%
GT200409P000050002020-04-03 3:57PM EDT5.000.200.100.45+0.01+5.26%183182.81%
GT200409P000055002020-04-03 3:57PM EDT5.500.400.300.65-0.05-11.11%169164.84%
GT200409P000060002020-04-03 3:35PM EDT6.000.650.450.80-0.18-21.69%56964.06%
GT200409P000065002020-03-09 12:13AM EDT6.501.200.003.900.00-3017483.59%
GT200409P000070002020-03-16 12:01AM EDT7.001.500.103.800.00--43325.78%
GT200409P000075002020-03-23 2:46PM EDT7.502.020.554.500.00-14400.00%
GT200409P000080002020-03-09 9:30AM EDT8.000.750.755.000.00-300301364.84%
GT200409P000085002020-03-06 2:36PM EDT8.500.601.055.500.00-30010339.06%
GT200409P000090002020-03-06 1:19PM EDT9.000.792.704.300.00-10621.09%
GT200409P000100002020-03-03 11:12PM EDT10.001.003.907.000.00--20739.06%
GT200409P000135002020-03-03 11:12PM EDT13.504.125.8010.300.00--01,431.25%