Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,049.94 +31.55 (+0.63%) Dow
38,132.12 +228.83 (+0.60%) Nasdaq
15,774.79 +169.31 (+1.08%) Bitcoin USD
59,228.96 +2,385.28 (+4.20%) CMC Crypto 200
1,271.96 +1.22 (+0.10%)
The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719C00006000 | 2024-03-20 3:04PM EDT | 6.00 | 7.10 | 5.70 | 7.10 | 0.00 | - | 2 | 1 | 105.08% |
| GT240719C00007000 | 2024-03-11 9:59AM EDT | 7.00 | 5.60 | 6.00 | 7.10 | 0.00 | - | 4 | 3 | 193.36% |
| GT240719C00008000 | 2024-05-01 10:39AM EDT | 8.00 | 3.95 | 4.30 | 4.50 | 0.00 | - | 4 | 22 | 68.36% |
| GT240719C00009000 | 2024-03-06 2:27PM EDT | 9.00 | 3.41 | 3.80 | 4.30 | 0.00 | - | 60 | 16 | 103.32% |
| GT240719C00010000 | 2024-05-01 10:39AM EDT | 10.00 | 2.15 | 2.50 | 2.65 | 0.00 | - | 4 | 62 | 52.64% |
| GT240719C00011000 | 2024-04-25 11:55AM EDT | 11.00 | 1.35 | 1.75 | 1.85 | 0.00 | - | 2 | 283 | 51.07% |
| GT240719C00012000 | 2024-04-30 2:46PM EDT | 12.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 7 | 196 | 47.17% |
| GT240719C00013000 | 2024-05-02 11:45AM EDT | 13.00 | 0.70 | 0.65 | 0.75 | +0.11 | +18.64% | 11 | 505 | 46.00% |
| GT240719C00014000 | 2024-05-01 2:44PM EDT | 14.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 1,714 | 45.51% |
| GT240719C00015000 | 2024-04-26 10:02AM EDT | 15.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 4 | 701 | 44.73% |
| GT240719C00016000 | 2024-05-01 10:29AM EDT | 16.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 748 | 45.70% |
| GT240719C00017000 | 2024-03-21 10:28AM EDT | 17.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 134 | 47.66% |
| GT240719C00018000 | 2024-03-13 12:14PM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 53.71% |
| GT240719C00019000 | 2023-12-29 4:45PM EDT | 19.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 87.99% |
| GT240719C00020000 | 2024-01-25 4:33PM EDT | 20.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 85.45% |
| GT240719C00022000 | 2024-01-22 11:35AM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 99.90% |
| GT240719C00025000 | 2024-02-06 4:42PM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 105.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240719P00006000 | 2024-02-14 12:01PM EDT | 6.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 127.73% |
| GT240719P00008000 | 2024-02-13 2:32PM EDT | 8.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 84.96% |
| GT240719P00009000 | 2024-05-01 9:59AM EDT | 9.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 150 | 245 | 77.15% |
| GT240719P00010000 | 2024-05-01 11:03AM EDT | 10.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 301 | 48.73% |
| GT240719P00011000 | 2024-04-25 3:30PM EDT | 11.00 | 0.56 | 0.35 | 0.45 | 0.00 | - | 332 | 566 | 44.24% |
| GT240719P00012000 | 2024-05-01 10:29AM EDT | 12.00 | 0.95 | 0.75 | 0.80 | 0.00 | - | 1 | 1,112 | 41.31% |
| GT240719P00013000 | 2024-04-30 11:38AM EDT | 13.00 | 1.43 | 1.25 | 1.35 | 0.00 | - | 4 | 476 | 40.14% |
| GT240719P00014000 | 2024-04-19 10:05AM EDT | 14.00 | 2.25 | 1.95 | 2.10 | 0.00 | - | 1 | 103 | 41.50% |
| GT240719P00015000 | 2024-04-18 10:31AM EDT | 15.00 | 3.00 | 2.75 | 2.90 | 0.00 | - | 11 | 217 | 39.26% |
| GT240719P00016000 | 2024-04-19 10:47AM EDT | 16.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 18 | 65 | 47.27% |
| GT240719P00017000 | 2024-03-12 11:45AM EDT | 17.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 3 | 23 | 0.00% |
| GT240719P00018000 | 2024-04-30 10:29AM EDT | 18.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 0 | 60.94% |
| GT240719P00019000 | 2024-01-11 12:28PM EDT | 19.00 | 5.70 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 0.00% |
| GT240719P00020000 | 2024-04-19 12:23PM EDT | 20.00 | 8.10 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 60.16% |
© 2024 Yahoo. All rights reserved.