Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $11.74 as of 4/25/2024 8:15:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 9.90 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 4.00 | 7.60 | 7.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 5.00 | 6.60 | 7.80 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 6.00 | 5.70 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:46 PM EST |
| 7.00 | 4.70 | 5.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 8.00 | 3.50 | 4.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 9.00 | 2.70 | 2.85 | % | 0 | 0 | 0.83 | 0.98 | 0.03 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 10.00 | 1.80 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.89 | 0.11 | -0.01 | 4/19/2024 | 4/25/2024 3:59:46 PM EST |
| 11.00 | 1.00 | 1.10 | 1.10 | -0.15 | -12.00% | 6 | 55 | 0.53 | 0.71 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 12.00 | 0.50 | 0.55 | 0.51 | -0.09 | -15.00% | 147 | 496 | 0.55 | 0.47 | 0.26 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 13.00 | 0.15 | 0.20 | 0.17 | -0.04 | -19.05% | 119 | 1,777 | 0.50 | 0.23 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 14.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 1 | 1,282 | 0.54 | 0.08 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 339 | 0.63 | 0.02 | 0.04 | 0.00 | 4/24/2024 | 4/25/2024 3:59:46 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 108 | 0.75 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/25/2024 3:59:46 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:46 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.72 | -0.02 | 0.03 | 0.00 | 4/23/2024 | 4/25/2024 3:59:46 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 70 | 127 | 0.58 | -0.11 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 11.00 | 0.25 | 0.35 | 0.32 | +0.12 | +60.00% | 75 | 264 | 0.55 | -0.29 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 12.00 | 0.70 | 0.75 | 0.81 | +0.21 | +35.00% | 11 | 863 | 0.52 | -0.53 | 0.26 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 13.00 | 1.35 | 1.70 | 1.42 | +0.14 | +10.94% | 2 | 677 | 0.51 | -0.77 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 14.00 | 1.90 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 95 | 1.03 | -0.92 | 0.11 | -0.01 | 4/15/2024 | 4/25/2024 3:59:46 PM EST |
| 15.00 | 2.30 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.98 | 0.04 | 0.00 | 4/16/2024 | 4/25/2024 3:59:46 PM EST |
| 16.00 | 3.10 | 5.30 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 17.00 | 4.10 | 6.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 18.00 | 5.90 | 7.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 19.00 | 6.90 | 8.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 20.00 | 7.10 | 9.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 21.00 | 8.10 | 10.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 25.00 | 12.10 | 14.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST |