Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,306.20 +9.31 (+0.28%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,373.39 +166.26 (+0.91%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,582.21 +2,110.71 (+3.67%) CMC Crypto 200
1,282.90 +12.15 (+0.96%)
The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117C00003000 | 2024-02-06 4:17PM EDT | 3.00 | 11.16 | 7.80 | 11.40 | 0.00 | - | 3 | 131 | 127.34% |
| GT250117C00005000 | 2024-04-29 10:51AM EDT | 5.00 | 7.20 | 7.30 | 8.10 | 0.00 | - | 1 | 234 | 92.77% |
| GT250117C00008000 | 2024-04-18 2:50PM EDT | 8.00 | 4.36 | 4.70 | 5.00 | 0.00 | - | 3 | 354 | 58.79% |
| GT250117C00009000 | 2024-05-02 1:45PM EDT | 9.00 | 3.91 | 4.00 | 4.20 | +0.01 | +0.26% | 4 | 10 | 56.74% |
| GT250117C00010000 | 2024-05-02 10:37AM EDT | 10.00 | 3.23 | 3.20 | 3.40 | +0.23 | +7.67% | 3 | 820 | 51.27% |
| GT250117C00012000 | 2024-05-02 10:54AM EDT | 12.00 | 2.12 | 2.05 | 2.20 | +0.22 | +11.58% | 200 | 1,524 | 49.81% |
| GT250117C00013000 | 2024-04-24 12:24PM EDT | 13.00 | 1.45 | 1.60 | 1.75 | 0.00 | - | - | 43 | 48.73% |
| GT250117C00014000 | 2024-04-26 10:02AM EDT | 14.00 | 1.08 | 1.25 | 1.35 | 0.00 | - | 4 | 42 | 47.17% |
| GT250117C00015000 | 2024-05-02 2:01PM EDT | 15.00 | 0.93 | 0.90 | 1.00 | +0.08 | +9.41% | 25 | 3,706 | 45.22% |
| GT250117C00016000 | 2024-05-02 3:57PM EDT | 16.00 | 0.70 | 0.70 | 0.80 | +0.03 | +4.48% | 3 | 16 | 45.65% |
| GT250117C00017000 | 2024-05-02 2:35PM EDT | 17.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 7 | 1,859 | 44.82% |
| GT250117C00020000 | 2024-05-02 10:22AM EDT | 20.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 26 | 2,310 | 43.46% |
| GT250117C00022000 | 2024-03-22 9:31AM EDT | 22.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 1,226 | 43.65% |
| GT250117C00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
| GT250117C00027000 | 2023-09-07 2:20PM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 58 | 57.81% |
| GT250117C00030000 | 2024-01-23 4:38PM EDT | 30.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 52 | 73.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117P00003000 | 2023-08-28 12:58PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,045 | 141.60% |
| GT250117P00005000 | 2024-04-18 3:32PM EDT | 5.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 1,969 | 75.98% |
| GT250117P00008000 | 2024-04-22 2:44PM EDT | 8.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 705 | 48.63% |
| GT250117P00010000 | 2024-04-29 12:40PM EDT | 10.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 5 | 14,461 | 43.12% |
| GT250117P00011000 | 2024-04-25 2:21PM EDT | 11.00 | 1.16 | 0.90 | 1.00 | 0.00 | - | - | 10 | 40.48% |
| GT250117P00012000 | 2024-05-01 11:06AM EDT | 12.00 | 1.58 | 1.35 | 1.45 | 0.00 | - | 1 | 8,540 | 39.60% |
| GT250117P00014000 | 2024-04-24 9:30AM EDT | 14.00 | 2.70 | 2.45 | 2.55 | 0.00 | - | - | 1 | 35.89% |
| GT250117P00015000 | 2024-04-18 1:06PM EDT | 15.00 | 3.55 | 3.10 | 3.30 | 0.00 | - | 1 | 913 | 35.84% |
| GT250117P00017000 | 2024-04-24 12:28PM EDT | 17.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 13 | 163 | 32.72% |
| GT250117P00020000 | 2024-02-14 10:38AM EDT | 20.00 | 8.70 | 6.60 | 8.70 | 0.00 | - | 20 | 6 | 69.63% |
| GT250117P00022000 | 2024-05-02 10:09AM EDT | 22.00 | 9.90 | 8.50 | 10.30 | +2.80 | +39.44% | 1 | 9 | 64.31% |
| GT250117P00025000 | 2024-05-01 9:46AM EDT | 25.00 | 13.20 | 11.50 | 13.20 | 0.00 | - | 1 | 0 | 68.95% |
© 2024 Yahoo. All rights reserved.