NasdaqGS - Nasdaq Real Time Price • USD
The Goodyear Tire & Rubber Company (GT)
As of 2:13 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 | 6.10 | 6.30 | 0.00 | 0.00% | - | 4 | 137.50% |
| GT240517C00010000 | 4/19/2024 3:00 PM | 10 | 2.05 | 2.25 | 2.35 | 0.00 | 0.00% | 20 | 22 | 79.69% |
| GT240517C00011000 | 5/2/2024 3:33 PM | 11 | 1.37 | 1.35 | 1.45 | 0.17 | 14.17% | 21 | 70 | 65.23% |
| GT240517C00012000 | 5/2/2024 5:34 PM | 12 | 0.75 | 0.70 | 0.75 | 0.15 | 25.00% | 58 | 767 | 61.72% |
| GT240517C00013000 | 5/2/2024 5:58 PM | 13 | 0.30 | 0.30 | 0.35 | 0.05 | 20.00% | 81 | 2,203 | 61.72% |
| GT240517C00014000 | 5/2/2024 5:57 PM | 14 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 67 | 1,223 | 53.13% |
| GT240517C00015000 | 4/29/2024 1:30 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 333 | 56.25% |
| GT240517C00016000 | 4/22/2024 5:06 PM | 16 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 108 | 69.53% |
| GT240517C00017000 | 4/3/2024 7:22 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 8 | 82.03% |
| 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 | 80.47% |
| GT240517P00010000 | 5/1/2024 1:30 PM | 10 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 199 | 56.25% |
| GT240517P00011000 | 5/2/2024 3:21 PM | 11 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 11 | 338 | 60.94% |
| GT240517P00012000 | 5/2/2024 5:44 PM | 12 | 0.50 | 0.50 | 0.55 | -0.01 | -1.96% | 61 | 978 | 61.13% |
| GT240517P00013000 | 4/30/2024 6:02 PM | 13 | 1.27 | 1.00 | 1.10 | 0.00 | 0.00% | 300 | 375 | 53.13% |
| GT240517P00014000 | 4/15/2024 4:10 PM | 14 | 1.85 | 1.80 | 1.95 | 0.00 | 0.00% | 2 | 95 | 52.34% |
| GT240517P00015000 | 4/16/2024 7:35 PM | 15 | 2.80 | 2.70 | 2.90 | 0.00 | 0.00% | 1 | 1 | 75.39% |
Related Tickers
BWA BorgWarner Inc.
35.43
+7.79%
LKQ LKQ Corporation
43.52
+0.91%
DAN Dana Incorporated
13.35
+0.64%
MGA Magna International Inc.
48.27
+1.32%
AXL American Axle & Manufacturing Holdings, Inc.
7.43
+0.47%
GNTX Gentex Corporation
34.02
+0.17%
GTX Garrett Motion Inc.
9.76
+3.94%
LEA Lear Corporation
126.57
+1.76%
ALSN Allison Transmission Holdings, Inc.
73.94
+0.23%
FOXF Fox Factory Holding Corp.
39.06
+0.44%