GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117C00025000 | 2024-04-29 11:54AM EDT | 25.00 | 24.70 | 27.90 | 31.50 | 0.00 | - | 1 | 12 | 67.04% |
| GFS250117C00030000 | 2024-05-14 9:45AM EDT | 30.00 | 25.00 | 23.30 | 26.90 | 0.00 | - | 10 | 18 | 60.40% |
| GFS250117C00035000 | 2024-05-09 1:38PM EDT | 35.00 | 18.28 | 20.00 | 21.80 | 0.00 | - | 1 | 36 | 57.30% |
| GFS250117C00040000 | 2024-04-30 10:16AM EDT | 40.00 | 12.20 | 14.90 | 16.80 | 0.00 | - | 1 | 139 | 52.54% |
| GFS250117C00045000 | 2024-05-17 2:09PM EDT | 45.00 | 11.90 | 11.80 | 13.90 | 0.00 | - | 1 | 88 | 54.48% |
| GFS250117C00050000 | 2024-05-16 3:07PM EDT | 50.00 | 9.20 | 8.10 | 10.10 | 0.00 | - | 1 | 591 | 47.31% |
| GFS250117C00055000 | 2024-05-20 11:27AM EDT | 55.00 | 6.34 | 6.30 | 6.60 | -0.31 | -4.66% | 2 | 399 | 40.21% |
| GFS250117C00060000 | 2024-05-20 9:46AM EDT | 60.00 | 4.40 | 4.30 | 4.60 | -0.25 | -5.38% | 11 | 1,291 | 39.11% |
| GFS250117C00065000 | 2024-05-15 12:13PM EDT | 65.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 64 | 570 | 38.15% |
| GFS250117C00070000 | 2024-05-17 3:32PM EDT | 70.00 | 1.91 | 1.95 | 2.10 | 0.00 | - | 15 | 495 | 37.85% |
| GFS250117C00075000 | 2024-05-20 10:51AM EDT | 75.00 | 1.30 | 1.30 | 1.45 | -0.24 | -15.58% | 5 | 992 | 38.04% |
| GFS250117C00080000 | 2024-05-07 12:03PM EDT | 80.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 2 | 77 | 38.23% |
| GFS250117C00085000 | 2024-05-13 3:54PM EDT | 85.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 29 | 38.55% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 227 | 39.01% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 42.87% |
| GFS250117C00100000 | 2024-05-14 10:24AM EDT | 100.00 | 0.10 | 0.15 | 0.40 | 0.00 | - | 1 | 309 | 42.97% |
| GFS250117C00105000 | 2024-05-20 3:48PM EDT | 105.00 | 0.23 | 0.10 | 0.30 | +0.03 | +15.00% | 1 | 186 | 43.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117P00025000 | 2024-05-13 3:19PM EDT | 25.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 11 | 61 | 55.66% |
| GFS250117P00030000 | 2024-04-24 2:23PM EDT | 30.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 11 | 79 | 46.73% |
| GFS250117P00035000 | 2024-05-09 9:45AM EDT | 35.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 1 | 101 | 39.16% |
| GFS250117P00040000 | 2024-05-10 2:23PM EDT | 40.00 | 1.40 | 0.85 | 1.10 | 0.00 | - | 11 | 932 | 36.26% |
| GFS250117P00045000 | 2024-05-14 10:12AM EDT | 45.00 | 2.19 | 2.00 | 2.10 | 0.00 | - | 1 | 3,464 | 34.17% |
| GFS250117P00050000 | 2024-05-20 3:41PM EDT | 50.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 16 | 455 | 33.74% |
| GFS250117P00055000 | 2024-05-14 12:31PM EDT | 55.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | 5 | 409 | 32.23% |
| GFS250117P00060000 | 2024-05-03 11:21AM EDT | 60.00 | 12.70 | 8.80 | 9.20 | 0.00 | - | 1 | 479 | 30.93% |
| GFS250117P00065000 | 2024-05-01 12:23PM EDT | 65.00 | 18.20 | 12.30 | 12.80 | 0.00 | - | 96 | 386 | 29.60% |
| GFS250117P00070000 | 2024-05-13 12:12PM EDT | 70.00 | 18.20 | 16.40 | 16.90 | 0.00 | - | 3 | 89 | 28.16% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 20.80 | 21.40 | 0.00 | - | 1 | 41 | 26.86% |
| GFS250117P00080000 | 2023-01-23 2:05PM EDT | 80.00 | 25.98 | 21.60 | 25.20 | 0.00 | - | 1 | 2 | 0.00% |
| GFS250117P00095000 | 2023-05-08 2:18PM EDT | 95.00 | 37.63 | 34.80 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.