Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $9.15 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 6.30 | 7.80 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 5.40 | 6.90 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 4.50 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 4.00 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 3.00 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 12 | 1.15 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 2.05 | 2.20 | 2.39 | 0.00 | 0.00% | 0 | 54 | 0.67 | 0.97 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 1.15 | 1.75 | 1.49 | 0.00 | 0.00% | 0 | 130 | 0.43 | 0.85 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.45 | 0.55 | 0.47 | -0.08 | -14.55% | 391 | 1,624 | 0.42 | 0.57 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 20 | 2,381 | 0.39 | 0.21 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 28 | 1,311 | 0.47 | 0.04 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.63 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 232 | 2.29 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 773 | 0.64 | -0.03 | 0.05 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 12 | 3,460 | 0.46 | -0.15 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.35 | 0.40 | 0.41 | +0.03 | +7.90% | 490 | 632 | 0.42 | -0.43 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.65 | 1.10 | 1.07 | +0.07 | +7.00% | 6 | 194 | 0.45 | -0.79 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 1.85 | 2.00 | 2.05 | +0.35 | +20.59% | 2 | 64 | 0.55 | -0.96 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 12.00 | 2.80 | 2.95 | 2.72 | 0.00 | 0.00% | 0 | 26 | 0.72 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 13.00 | 3.80 | 4.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 4.60 | 5.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 5.70 | 6.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 6.70 | 7.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |