GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240816C00025000 | 2024-03-12 2:28PM EDT | 25.00 | 29.30 | 24.70 | 28.60 | 0.00 | - | 1 | 1 | 0.00% |
| GFS240816C00030000 | 2023-05-26 2:22PM EDT | 30.00 | 31.40 | 27.80 | 30.90 | 0.00 | - | 2 | 1 | 183.18% |
| GFS240816C00035000 | 2024-01-16 3:51PM EDT | 35.00 | 21.90 | 19.50 | 22.20 | 0.00 | - | - | 3 | 93.60% |
| GFS240816C00040000 | 2024-05-06 9:42AM EDT | 40.00 | 11.00 | 13.60 | 14.70 | 0.00 | - | 4 | 16 | 51.76% |
| GFS240816C00045000 | 2024-04-29 2:15PM EDT | 45.00 | 6.80 | 9.80 | 11.10 | 0.00 | - | 1 | 36 | 56.32% |
| GFS240816C00050000 | 2024-05-14 12:30PM EDT | 50.00 | 6.50 | 6.00 | 7.70 | 0.00 | - | 8 | 1,015 | 53.56% |
| GFS240816C00055000 | 2024-05-16 11:14AM EDT | 55.00 | 3.43 | 3.30 | 3.50 | 0.00 | - | 1 | 444 | 37.11% |
| GFS240816C00060000 | 2024-05-20 9:57AM EDT | 60.00 | 1.75 | 1.60 | 1.80 | -0.06 | -3.31% | 7 | 460 | 36.82% |
| GFS240816C00065000 | 2024-05-20 12:46PM EDT | 65.00 | 0.80 | 0.70 | 0.90 | -0.15 | -15.79% | 3 | 221 | 37.35% |
| GFS240816C00070000 | 2024-05-14 11:49AM EDT | 70.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 1 | 148 | 38.26% |
| GFS240816C00075000 | 2024-05-07 10:01AM EDT | 75.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 36 | 39.99% |
| GFS240816C00080000 | 2024-04-12 9:56AM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 33 | 61 | 50.49% |
| GFS240816C00085000 | 2024-03-13 3:56PM EDT | 85.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 56.20% |
| GFS240816C00090000 | 2024-03-06 10:30AM EDT | 90.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| GFS240816C00095000 | 2024-03-07 12:21PM EDT | 95.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 68 | 64.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240816P00030000 | 2023-12-01 12:08PM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 75.98% |
| GFS240816P00035000 | 2024-05-06 12:08PM EDT | 35.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 9 | 54 | 52.83% |
| GFS240816P00040000 | 2024-05-15 9:48AM EDT | 40.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 10 | 1,062 | 39.75% |
| GFS240816P00045000 | 2024-05-20 9:52AM EDT | 45.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 1,640 | 35.23% |
| GFS240816P00050000 | 2024-05-20 11:03AM EDT | 50.00 | 1.70 | 1.65 | 1.80 | -0.10 | -5.56% | 1 | 907 | 33.59% |
| GFS240816P00055000 | 2024-05-14 3:50PM EDT | 55.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 28 | 195 | 31.49% |
| GFS240816P00060000 | 2024-05-07 10:57AM EDT | 60.00 | 7.30 | 7.00 | 7.30 | 0.00 | - | 6 | 67 | 31.37% |
| GFS240816P00065000 | 2024-05-08 11:29AM EDT | 65.00 | 13.00 | 9.50 | 11.70 | 0.00 | - | 22 | 81 | 34.42% |
| GFS240816P00070000 | 2024-05-06 12:08PM EDT | 70.00 | 20.05 | 14.40 | 17.00 | 0.00 | - | 9 | 9 | 47.95% |
| GFS240816P00075000 | 2024-03-14 12:44PM EDT | 75.00 | 22.47 | 24.70 | 27.30 | 0.00 | - | 3 | 14 | 103.27% |
| GFS240816P00080000 | 2023-07-19 2:58PM EDT | 80.00 | 17.70 | 26.30 | 27.00 | 0.00 | - | 4 | 5 | 56.45% |
© 2024 Yahoo. All rights reserved.