GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240719C00035000 | 2024-04-22 10:01AM EDT | 35.00 | 11.90 | 18.80 | 19.20 | 0.00 | - | 2 | 2 | 67.58% |
| GFS240719C00040000 | 2024-05-07 9:37AM EDT | 40.00 | 14.00 | 13.60 | 14.20 | 0.00 | - | 7 | 10 | 56.15% |
| GFS240719C00045000 | 2024-05-13 3:20PM EDT | 45.00 | 8.26 | 9.10 | 9.40 | 0.00 | - | 1 | 73 | 42.63% |
| GFS240719C00050000 | 2024-05-16 9:50AM EDT | 50.00 | 5.80 | 5.10 | 5.30 | 0.00 | - | 1 | 210 | 36.35% |
| GFS240719C00055000 | 2024-05-16 11:37AM EDT | 55.00 | 2.48 | 2.20 | 2.30 | +0.02 | +0.81% | 2 | 809 | 32.25% |
| GFS240719C00060000 | 2024-05-17 1:52PM EDT | 60.00 | 0.80 | 0.80 | 0.90 | -0.25 | -22.73% | 5 | 526 | 32.62% |
| GFS240719C00065000 | 2024-05-15 2:59PM EDT | 65.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 4 | 304 | 35.35% |
| GFS240719C00070000 | 2024-05-14 3:42PM EDT | 70.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 10 | 441 | 52.73% |
| GFS240719C00075000 | 2024-05-07 12:15PM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 332 | 52.93% |
| GFS240719C00080000 | 2024-04-18 11:37AM EDT | 80.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 53 | 60.35% |
| GFS240719C00085000 | 2024-05-16 12:39PM EDT | 85.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 66.21% |
| GFS240719C00090000 | 2024-02-20 11:25AM EDT | 90.00 | 0.33 | 0.05 | 2.30 | 0.00 | - | - | 20 | 93.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240719P00025000 | 2024-04-16 1:55PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.60% |
| GFS240719P00030000 | 2024-02-20 3:09PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 69.53% |
| GFS240719P00040000 | 2024-05-07 2:29PM EDT | 40.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 319 | 48.15% |
| GFS240719P00045000 | 2024-05-15 12:51PM EDT | 45.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 347 | 33.59% |
| GFS240719P00050000 | 2024-05-17 10:06AM EDT | 50.00 | 0.97 | 1.00 | 1.10 | -0.10 | -9.35% | 1 | 396 | 29.08% |
| GFS240719P00055000 | 2024-05-16 11:23AM EDT | 55.00 | 3.15 | 3.10 | 3.20 | 0.00 | - | 1 | 128 | 27.20% |
| GFS240719P00060000 | 2024-05-08 3:55PM EDT | 60.00 | 8.00 | 6.60 | 6.90 | 0.00 | - | 4 | 27 | 27.10% |
| GFS240719P00065000 | 2024-04-03 12:06PM EDT | 65.00 | 14.10 | 15.50 | 15.80 | 0.00 | - | 1 | 17 | 90.01% |
| GFS240719P00070000 | 2024-03-06 11:36AM EDT | 70.00 | 17.80 | 18.60 | 19.80 | 0.00 | - | 1 | 5 | 85.03% |
| GFS240719P00075000 | 2023-12-20 2:10PM EDT | 75.00 | 16.80 | 16.40 | 18.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.