Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $11.74 as of 4/26/2024 3:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 10.00 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 7.70 | 7.90 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 6.70 | 6.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 6.00 | 5.70 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 7.00 | 4.80 | 4.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 8.00 | 3.80 | 3.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 9.00 | 2.80 | 2.95 | % | 0 | 0 | 0.85 | 0.98 | 0.03 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 10.00 | 1.85 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.91 | 0.10 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 1.05 | 1.20 | 1.10 | 0.00 | 0.00% | 2 | 58 | 0.54 | 0.74 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 12.00 | 0.50 | 0.55 | 0.50 | -0.01 | -1.97% | 142 | 615 | 0.51 | 0.49 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 13.00 | 0.20 | 0.25 | 0.21 | +0.04 | +23.53% | 164 | 1,872 | 0.53 | 0.26 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 48 | 1,282 | 0.53 | 0.11 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 339 | 0.62 | 0.04 | 0.06 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 108 | 0.75 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 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 | 5.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.75 | -0.02 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.57 | -0.09 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 0.25 | 0.30 | 0.20 | -0.12 | -37.50% | 2 | 327 | 0.56 | -0.26 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 12.00 | 0.65 | 0.70 | 0.65 | -0.16 | -19.76% | 2 | 867 | 0.54 | -0.51 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 13.00 | 1.25 | 1.40 | 1.30 | -0.12 | -8.46% | 1 | 675 | 0.50 | -0.74 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 2.15 | 2.45 | 1.85 | 0.00 | 0.00% | 0 | 95 | 0.68 | -0.89 | 0.13 | -0.01 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 2.20 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.96 | 0.06 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 16.00 | 3.00 | 5.30 | % | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 17.00 | 5.00 | 6.30 | % | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 18.00 | 5.00 | 7.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 7.00 | 8.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 7.00 | 9.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 21.00 | 8.00 | 10.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 12.00 | 14.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |