GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS241018C00030000 | 2024-05-07 9:31AM EDT | 30.00 | 23.90 | 23.10 | 26.60 | 0.00 | - | 1 | 1 | 66.16% |
| GFS241018C00035000 | 2024-05-02 10:25AM EDT | 35.00 | 13.80 | 18.10 | 22.30 | 0.00 | - | 5 | 7 | 58.37% |
| GFS241018C00040000 | 2024-05-15 10:54AM EDT | 40.00 | 14.84 | 15.10 | 15.50 | 0.00 | - | 6 | 10 | 48.58% |
| GFS241018C00045000 | 2024-05-14 3:41PM EDT | 45.00 | 11.23 | 9.00 | 11.30 | 0.00 | - | 5 | 202 | 43.24% |
| GFS241018C00050000 | 2024-05-14 2:17PM EDT | 50.00 | 7.40 | 7.50 | 7.80 | 0.00 | - | 20 | 579 | 40.43% |
| GFS241018C00055000 | 2024-05-14 10:38AM EDT | 55.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 3 | 211 | 38.14% |
| GFS241018C00060000 | 2024-05-16 9:42AM EDT | 60.00 | 2.85 | 2.90 | 3.10 | -0.14 | -4.68% | 1 | 205 | 37.38% |
| GFS241018C00065000 | 2024-05-14 10:28AM EDT | 65.00 | 1.76 | 1.65 | 1.90 | 0.00 | - | 15 | 708 | 37.40% |
| GFS241018C00070000 | 2024-05-15 10:55AM EDT | 70.00 | 0.92 | 0.90 | 1.10 | 0.00 | - | 2 | 13 | 37.09% |
| GFS241018C00075000 | 2024-05-07 10:26AM EDT | 75.00 | 0.78 | 0.40 | 0.65 | 0.00 | - | - | 1 | 37.33% |
| GFS241018C00080000 | 2024-03-13 10:25AM EDT | 80.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 1 | 81 | 41.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS241018P00025000 | 2024-04-15 2:26PM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 6 | 59.77% |
| GFS241018P00030000 | 2024-04-12 12:47PM EDT | 30.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 65.09% |
| GFS241018P00035000 | 2024-04-19 1:57PM EDT | 35.00 | 1.00 | 0.05 | 1.45 | 0.00 | - | 1 | 21 | 53.42% |
| GFS241018P00040000 | 2024-05-16 1:10PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | -0.22 | -35.48% | 2 | 94 | 35.99% |
| GFS241018P00045000 | 2024-05-09 11:07AM EDT | 45.00 | 1.70 | 1.05 | 1.80 | 0.00 | - | 2 | 262 | 40.09% |
| GFS241018P00050000 | 2024-05-16 9:42AM EDT | 50.00 | 2.80 | 2.45 | 2.65 | -0.40 | -12.50% | 2 | 46 | 32.80% |
| GFS241018P00055000 | 2024-03-14 10:59AM EDT | 55.00 | 7.00 | 8.50 | 8.70 | 0.00 | - | 6 | 76 | 58.02% |
| GFS241018P00060000 | 2024-04-04 10:07AM EDT | 60.00 | 10.08 | 10.10 | 13.50 | 0.00 | - | 213 | 299 | 58.20% |
| GFS241018P00065000 | 2024-04-26 9:46AM EDT | 65.00 | 17.40 | 11.40 | 12.00 | 0.00 | - | 2 | 108 | 30.86% |
© 2024 Yahoo. All rights reserved.