Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,309.71 +12.82 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,377.63 +1,711.46 (+2.97%) CMC Crypto 200
1,274.18 +3.43 (+0.27%)
The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT241018C00008000 | 2024-03-12 10:52AM EDT | 8.00 | 5.05 | 4.60 | 5.10 | 0.00 | - | 4 | 0 | 72.85% |
| GT241018C00010000 | 2024-04-29 10:44AM EDT | 10.00 | 2.84 | 2.90 | 3.10 | 0.00 | - | 1 | 47 | 51.86% |
| GT241018C00011000 | 2024-04-18 2:47PM EDT | 11.00 | 1.93 | 2.25 | 2.65 | 0.00 | - | 20 | 22 | 53.91% |
| GT241018C00012000 | 2024-05-02 12:01PM EDT | 12.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 2 | 96 | 47.85% |
| GT241018C00013000 | 2024-05-02 10:22AM EDT | 13.00 | 1.15 | 1.20 | 1.30 | +0.05 | +4.55% | 3 | 415 | 46.97% |
| GT241018C00014000 | 2024-05-02 9:38AM EDT | 14.00 | 0.85 | 0.85 | 0.90 | +0.11 | +14.86% | 2 | 470 | 44.82% |
| GT241018C00015000 | 2024-05-02 12:43PM EDT | 15.00 | 0.57 | 0.55 | 0.60 | +0.15 | +35.71% | 3 | 560 | 43.07% |
| GT241018C00016000 | 2024-05-01 10:29AM EDT | 16.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 2 | 249 | 42.19% |
| GT241018C00017000 | 2024-04-22 1:20PM EDT | 17.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 700 | 45.61% |
| GT241018C00018000 | 2024-04-23 1:15PM EDT | 18.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 45.70% |
| GT241018C00019000 | 2024-04-22 9:47AM EDT | 19.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 21 | 43.85% |
| GT241018C00020000 | 2024-04-23 9:56AM EDT | 20.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 7 | 18 | 47.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT241018P00008000 | 2024-04-24 12:28PM EDT | 8.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 3 | 128 | 53.13% |
| GT241018P00009000 | 2024-05-02 10:11AM EDT | 9.00 | 0.27 | 0.20 | 0.30 | +0.05 | +22.73% | 2 | 107 | 47.85% |
| GT241018P00010000 | 2024-04-30 3:55PM EDT | 10.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 67 | 86 | 45.26% |
| GT241018P00011000 | 2024-05-02 1:37PM EDT | 11.00 | 0.75 | 0.65 | 0.75 | -0.09 | -10.71% | 26 | 261 | 41.60% |
| GT241018P00012000 | 2024-05-01 10:29AM EDT | 12.00 | 1.29 | 1.05 | 1.15 | 0.00 | - | 1 | 104 | 39.89% |
| GT241018P00013000 | 2024-04-23 1:53PM EDT | 13.00 | 1.75 | 1.55 | 1.65 | 0.00 | - | 40 | 53 | 37.70% |
| GT241018P00014000 | 2024-03-13 9:56AM EDT | 14.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 6 | 11 | 38.28% |
| GT241018P00015000 | 2024-04-19 11:13AM EDT | 15.00 | 3.37 | 2.80 | 3.10 | 0.00 | - | 30 | 80 | 37.45% |
| GT241018P00016000 | 2024-03-22 9:34AM EDT | 16.00 | 3.20 | 4.20 | 4.30 | 0.00 | - | 8 | 7 | 51.17% |
| GT241018P00017000 | 2024-03-28 3:26PM EDT | 17.00 | 3.57 | 4.60 | 5.90 | 0.00 | - | 10 | 79 | 55.27% |
| GT241018P00018000 | 2024-04-29 9:54AM EDT | 18.00 | 6.00 | 5.10 | 6.40 | 0.00 | - | 1 | 1 | 66.11% |
| GT241018P00020000 | 2024-04-04 11:45AM EDT | 20.00 | 6.32 | 6.50 | 8.60 | 0.00 | - | 3 | 0 | 82.91% |
© 2024 Yahoo. All rights reserved.