Singapore markets open in 2 hours 49 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,856.34 +1,041.81 (+1.54%) CMC Crypto 200
1,450.10 -17.83 (-1.21%)
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 | 1,048.44% |
| GT240621C00005000 | 2024-05-10 10:30AM EDT | 5.00 | 7.90 | 6.20 | 8.70 | 0.00 | - | 6 | 8 | 553.13% |
| GT240621C00007000 | 2024-05-10 10:28AM EDT | 7.00 | 5.90 | 4.20 | 6.70 | 0.00 | - | 1 | 1 | 389.45% |
| GT240621C00008000 | 2024-03-20 3:03PM EDT | 8.00 | 5.10 | 3.70 | 4.70 | 0.00 | - | 16 | 23 | 165.63% |
| GT240621C00009000 | 2024-05-13 2:58PM EDT | 9.00 | 3.28 | 2.25 | 4.70 | 0.00 | - | 3 | 9 | 272.46% |
| GT240621C00010000 | 2024-05-28 11:50AM EDT | 10.00 | 2.38 | 2.20 | 3.60 | 0.00 | - | 30 | 75 | 128.13% |
| GT240621C00011000 | 2024-05-23 3:46PM EDT | 11.00 | 1.25 | 1.25 | 1.95 | 0.00 | - | 14 | 100 | 54.69% |
| GT240621C00012000 | 2024-06-03 3:42PM EDT | 12.00 | 0.65 | 0.65 | 0.70 | +0.15 | +30.00% | 227 | 1,011 | 37.50% |
| GT240621C00013000 | 2024-06-03 3:17PM EDT | 13.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 52 | 2,767 | 35.16% |
| GT240621C00014000 | 2024-06-03 3:45PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 5,445 | 38.28% |
| GT240621C00015000 | 2024-05-31 9:34AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,783 | 53.91% |
| GT240621C00016000 | 2024-05-17 10:49AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 629 | 59.38% |
| GT240621C00017000 | 2024-05-30 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 753 | 70.31% |
| GT240621C00018000 | 2024-05-06 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 355 | 143.95% |
| GT240621C00020000 | 2024-03-21 10:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,329 | 99.22% |
| 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 | 203.52% |
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 | 296.88% |
| GT240621P00005000 | 2023-05-19 2:36PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 350.00% |
| GT240621P00008000 | 2024-03-25 1:00PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 3,602 | 172.27% |
| GT240621P00009000 | 2024-04-26 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 275 | 97.66% |
| GT240621P00010000 | 2024-05-30 1:32PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,592 | 56.25% |
| GT240621P00011000 | 2024-05-31 3:19PM EDT | 11.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 832 | 51.56% |
| GT240621P00012000 | 2024-06-03 3:05PM EDT | 12.00 | 0.19 | 0.15 | 0.25 | -0.04 | -17.39% | 13 | 3,666 | 40.43% |
| GT240621P00013000 | 2024-05-31 3:46PM EDT | 13.00 | 1.22 | 0.60 | 0.75 | +0.42 | +52.50% | 6 | 1,732 | 38.09% |
| GT240621P00014000 | 2024-05-31 11:37AM EDT | 14.00 | 2.12 | 0.55 | 2.50 | +0.42 | +24.71% | 6 | 92 | 135.74% |
| GT240621P00015000 | 2024-05-13 1:40PM EDT | 15.00 | 2.10 | 1.20 | 3.90 | 0.00 | - | 1 | 1,322 | 196.88% |
| GT240621P00016000 | 2024-01-11 10:38AM EDT | 16.00 | 3.10 | 2.90 | 3.00 | 0.00 | - | 1 | 117 | 0.00% |
| GT240621P00017000 | 2024-05-30 10:39AM EDT | 17.00 | 4.92 | 4.30 | 5.90 | 0.00 | - | 1 | 26 | 159.77% |
| GT240621P00018000 | 2024-02-05 11:01AM EDT | 18.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 1 | 10 | 169.92% |
| 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 | 191.41% |
© 2024 Yahoo. All rights reserved.