NASDAQ:GT

Goodyear Tire & Rubber - GT Options Chain & Prices

$11.59

+0.94 (+8.83%)

(As of 10/4/2022 12:00 AM ET)

Add

Compare

Today's Range: $10.97
▼
$11.59
50-Day Range: $10.09
▼
$15.52
52-Week Range: $10.07
▼
$24.89

Volume: 6.30 million shs
Average Volume: 5.54 million shs
Market Capitalization: $3.28 billion

P/E Ratio: 3.51
Dividend Yield: N/A
Price Target: $17.33

GT Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/7/2022	$23.00	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$22.50	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$22.00	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$21.50	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$21.00	$0.000	Call	0	0	0	2 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$20.50	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$20.00	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$19.50	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$19.00	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$18.50	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/7/2022	$18.00	$0.000	Call	0	0	0	0 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$17.50	$0.000	Call	0	0	0	4 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$17.00	$0.000	Call	0	0	0	35 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$16.50	$0.000	Call	0	0	0	12 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$16.00	$0.000	Call	1	1	0	513 (+0)	0.627555 (-0.016361)	0.0	1
10/7/2022	$15.50	$0.000	Call	0	0	0	134 (+0)	0.627555 (-0.016361)	0.0	0
10/7/2022	$15.00	$0.000	Call	0	0	0	177 (+0)	0.627555 (-0.016361)	0.0000030	0
10/7/2022	$14.50	$0.000	Call	2	0	0	69 (+0)	0.627555 (-0.016361)	0.000034	1
10/7/2022	$14.00	$0.000	Call	0	0	0	332 (+0)	0.627555 (-0.016361)	0.000421	0
10/7/2022	$13.50	$0.001	Call	10	0	0	3331 (+0)	0.627555 (-0.016361)	0.00337	4
10/7/2022	$13.00	$0.005	Call	1	1	0	104 (+0)	0.627555 (-0.016361)	0.020405	1
10/7/2022	$12.50	$0.025	Call	0	0	0	109 (+0)	0.627555 (-0.016361)	0.087024	0
10/7/2022	$12.00	$0.076	Call	825	132	558	1241 (+11)	0.558337 (-0.085579)	0.231163	63
10/7/2022	$11.50	$0.295	Call	930	126	29	265 (+127)	0.655225 (+0.011309)	0.536343	82
10/7/2022	$11.00	$0.644	Call	141	97	9	438 (+189)	0.727404 (+0.083488)	0.775182	36
10/7/2022	$10.50	$1.066	Call	20	17	1	239 (+134)	0.727404 (+0.047148)	0.927404	5
10/7/2022	$10.00	$1.565	Call	14	6	8	27 (+1)	0.727404 (+0.044843)	0.987006	2
10/7/2022	$9.50	$2.042	Call	0	0	0	1 (+0)	0.727404 (+0.044843)	0.998808	0
10/7/2022	$9.00	$2.541	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$8.50	$3.041	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$8.00	$3.541	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$7.50	$4.041	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$7.00	$4.540	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$6.50	$5.040	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$6.00	$5.540	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$5.50	$6.040	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$5.00	$6.540	Call	0	0	0	0 (+0)	0.727404 (+0.044843)	1.0	0
10/7/2022	$23.00	$11.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$22.50	$10.965	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$22.00	$10.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$21.50	$9.965	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$21.00	$9.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$20.50	$8.965	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$20.00	$8.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$19.50	$7.965	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-0.999998	0
10/7/2022	$19.00	$7.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$18.50	$6.965	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-0.999998	0
10/7/2022	$18.00	$6.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-0.999998	0
10/7/2022	$17.50	$5.965	Put	0	0	0	2 (+0)	0.627555 (-0.016361)	-0.999998	0
10/7/2022	$17.00	$5.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-0.999998	0

10/7/2022	$16.50	$4.965	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-0.999998	0
10/7/2022	$16.00	$4.465	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$15.50	$3.965	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-0.999998	0
10/7/2022	$15.00	$3.445	Put	0	0	0	0 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$14.50	$2.965	Put	1	0	0	3 (+0)	0.627555 (-0.016361)	-0.999998	1
10/7/2022	$14.00	$2.455	Put	0	0	0	4 (+0)	0.627555 (-0.016361)	-1.0	0
10/7/2022	$13.50	$1.965	Put	0	0	0	1 (-3)	0.627555 (-0.016361)	-0.999998	0
10/7/2022	$13.00	$1.467	Put	0	0	0	49 (+0)	0.627555 (-0.016361)	-0.985137	0
10/7/2022	$12.50	$0.985	Put	1	0	0	14 (-2)	0.627555 (-0.016361)	-0.916625	1
10/7/2022	$12.00	$0.535	Put	0	0	0	18 (+0)	0.558337 (-0.085579)	-0.77141	0
10/7/2022	$11.50	$0.254	Put	1	1	0	8 (+0)	0.655225 (+0.011309)	-0.464681	1
10/7/2022	$11.00	$0.102	Put	97	62	15	133 (+0)	0.727404 (+0.083488)	-0.225341	16
10/7/2022	$10.50	$0.025	Put	19	0	19	468 (+356)	0.727404 (+0.047148)	-0.072946	4
10/7/2022	$10.00	$0.003	Put	2	0	2	1479 (-80)	0.727404 (+0.044843)	-0.013297	1
10/7/2022	$9.50	$0.000	Put	0	0	0	328 (+0)	0.727404 (+0.044843)	-0.001487	0
10/7/2022	$9.00	$0.000	Put	0	0	0	494 (+0)	0.727404 (+0.044843)	-0.000072	0
10/7/2022	$8.50	$0.000	Put	0	0	0	0 (+0)	0.727404 (+0.044843)	-0.0000010	0
10/7/2022	$8.00	$0.000	Put	0	0	0	0 (+0)	0.727404 (+0.044843)	0.0	0
10/7/2022	$7.50	$0.000	Put	0	0	0	5 (+0)	0.727404 (+0.044843)	0.0	0
10/7/2022	$7.00	$0.000	Put	0	0	0	0 (+0)	0.727404 (+0.044843)	0.0	0
10/7/2022	$6.50	$0.000	Put	0	0	0	0 (+0)	0.727404 (+0.044843)	0.0	0
10/7/2022	$6.00	$0.000	Put	0	0	0	0 (+0)	0.727404 (+0.044843)	0.0	0
10/7/2022	$5.50	$0.000	Put	0	0	0	0 (+0)	0.727404 (+0.044843)	0.0	0
10/7/2022	$5.00	$0.000	Put	0	0	0	0 (+0)	0.727404 (+0.044843)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:GT) was last updated on 10/5/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms