Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,308.13 +11.24 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,459.24 +252.11 (+1.38%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,604.52 +2,127.83 (+3.70%) CMC Crypto 200
1,285.87 +15.12 (+1.19%)
The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240621C00003000 | 2023-11-03 9:47AM EDT | 3.00 | 9.50 | 10.90 | 11.50 | 0.00 | - | 1 | 1 | 683.59% |
| GT240621C00005000 | 2024-04-18 2:05PM EDT | 5.00 | 6.77 | 6.50 | 8.40 | 0.00 | - | 6 | 12 | 155.47% |
| GT240621C00007000 | 2024-04-18 3:50PM EDT | 7.00 | 4.80 | 4.20 | 6.50 | 0.00 | - | - | 1 | 68.75% |
| GT240621C00008000 | 2024-03-20 3:03PM EDT | 8.00 | 5.10 | 3.70 | 4.70 | 0.00 | - | 16 | 23 | 117.77% |
| GT240621C00009000 | 2024-03-08 3:01PM EDT | 9.00 | 3.36 | 3.00 | 5.10 | 0.00 | - | 1 | 9 | 125.20% |
| GT240621C00010000 | 2024-04-29 10:44AM EDT | 10.00 | 2.34 | 2.45 | 2.75 | 0.00 | - | 1 | 45 | 63.09% |
| GT240621C00011000 | 2024-05-01 10:41AM EDT | 11.00 | 1.30 | 1.65 | 1.75 | 0.00 | - | 1 | 84 | 50.68% |
| GT240621C00012000 | 2024-05-02 3:41PM EDT | 12.00 | 0.94 | 1.00 | 1.10 | +0.07 | +8.05% | 6 | 669 | 51.27% |
| GT240621C00013000 | 2024-05-02 11:48AM EDT | 13.00 | 0.52 | 0.55 | 0.60 | +0.02 | +4.00% | 11 | 1,307 | 47.75% |
| GT240621C00014000 | 2024-05-02 1:06PM EDT | 14.00 | 0.28 | 0.20 | 0.30 | +0.08 | +40.00% | 24 | 4,525 | 46.19% |
| GT240621C00015000 | 2024-04-30 3:55PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 1,020 | 46.48% |
| GT240621C00016000 | 2024-04-30 11:43AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 618 | 50.78% |
| GT240621C00017000 | 2024-05-02 10:22AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 26 | 755 | 50.78% |
| GT240621C00018000 | 2024-03-20 3:15PM EDT | 18.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 355 | 83.98% |
| GT240621C00020000 | 2024-03-21 10:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,329 | 62.50% |
| GT240621C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 50.00% |
| GT240621C00030000 | 2023-08-02 1:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 6 | 126.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240621P00003000 | 2023-05-09 3:59PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,806 | 776 | 181.25% |
| GT240621P00005000 | 2023-05-19 2:36PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 214.06% |
| GT240621P00008000 | 2024-03-25 1:00PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 3,602 | 104.49% |
| GT240621P00009000 | 2024-04-26 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 275 | 53.91% |
| GT240621P00010000 | 2024-05-01 9:46AM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 1,585 | 52.15% |
| GT240621P00011000 | 2024-05-02 3:49PM EDT | 11.00 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 16 | 690 | 46.39% |
| GT240621P00012000 | 2024-05-02 10:25AM EDT | 12.00 | 0.65 | 0.60 | 0.65 | -0.13 | -16.67% | 5 | 3,638 | 45.02% |
| GT240621P00013000 | 2024-05-02 11:10AM EDT | 13.00 | 1.17 | 1.10 | 1.20 | -0.20 | -14.60% | 600 | 1,715 | 44.34% |
| GT240621P00014000 | 2024-04-05 11:40AM EDT | 14.00 | 1.50 | 1.80 | 1.95 | 0.00 | - | 31 | 151 | 45.51% |
| GT240621P00015000 | 2024-04-03 2:19PM EDT | 15.00 | 1.85 | 2.55 | 2.80 | 0.00 | - | 31 | 1,654 | 45.51% |
| GT240621P00016000 | 2024-01-11 10:38AM EDT | 16.00 | 3.10 | 2.90 | 3.00 | 0.00 | - | 1 | 117 | 0.00% |
| GT240621P00017000 | 2024-04-02 10:05AM EDT | 17.00 | 3.60 | 4.70 | 4.90 | 0.00 | - | 1 | 27 | 64.06% |
| GT240621P00018000 | 2024-02-05 11:01AM EDT | 18.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 1 | 10 | 96.29% |
| GT240621P00020000 | 2023-11-22 2:34PM EDT | 20.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| GT240621P00025000 | 2024-01-19 12:33PM EDT | 25.00 | 11.40 | 12.10 | 13.30 | 0.00 | - | 3 | 0 | 91.41% |
© 2024 Yahoo. All rights reserved.