GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 12.10 | 13.90 | 0.00 | - | 2 | 2 | 62.79% |
| GFS240719C00040000 | 2024-04-29 2:21PM EDT | 40.00 | 9.80 | 6.50 | 8.40 | 0.00 | - | 3 | 18 | 48.63% |
| GFS240719C00045000 | 2024-04-29 9:55AM EDT | 45.00 | 5.71 | 4.60 | 4.80 | 0.00 | - | 1 | 73 | 43.29% |
| GFS240719C00050000 | 2024-05-01 1:30PM EDT | 50.00 | 2.55 | 2.30 | 2.45 | -0.80 | -23.88% | 7 | 219 | 41.68% |
| GFS240719C00055000 | 2024-05-01 2:56PM EDT | 55.00 | 1.50 | 1.00 | 1.20 | -0.10 | -6.25% | 59 | 586 | 42.14% |
| GFS240719C00060000 | 2024-05-01 2:22PM EDT | 60.00 | 0.58 | 0.45 | 0.60 | -0.14 | -19.44% | 103 | 574 | 43.56% |
| GFS240719C00065000 | 2024-04-29 12:03PM EDT | 65.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 10 | 291 | 46.39% |
| GFS240719C00070000 | 2024-05-01 1:45PM EDT | 70.00 | 0.20 | 0.05 | 1.00 | +0.02 | +11.11% | 12 | 441 | 59.28% |
| GFS240719C00075000 | 2024-04-18 11:38AM EDT | 75.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 333 | 56.01% |
| GFS240719C00080000 | 2024-04-18 11:37AM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 53 | 87.30% |
| GFS240719C00085000 | 2024-03-06 3:56PM EDT | 85.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 20 | 112 | 74.90% |
| GFS240719C00090000 | 2024-02-20 11:25AM EDT | 90.00 | 0.33 | 0.05 | 2.30 | 0.00 | - | - | 20 | 101.61% |
PutsforJuly 19, 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 | 1.35 | 0.00 | - | - | 1 | 101.86% |
| GFS240719P00030000 | 2024-02-20 3:09PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.07% |
| GFS240719P00040000 | 2024-04-30 11:36AM EDT | 40.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 75 | 309 | 39.04% |
| GFS240719P00045000 | 2024-05-01 3:50PM EDT | 45.00 | 2.62 | 2.20 | 2.35 | +0.62 | +31.00% | 1 | 375 | 38.33% |
| GFS240719P00050000 | 2024-05-01 1:00PM EDT | 50.00 | 4.80 | 4.80 | 5.10 | +0.90 | +23.08% | 8 | 359 | 38.03% |
| GFS240719P00055000 | 2024-05-01 1:23PM EDT | 55.00 | 8.52 | 8.50 | 9.80 | -1.38 | -13.94% | 1 | 129 | 51.00% |
| GFS240719P00060000 | 2024-04-02 3:39PM EDT | 60.00 | 10.00 | 13.00 | 15.10 | 0.00 | - | 14 | 29 | 52.64% |
| GFS240719P00065000 | 2024-04-03 12:06PM EDT | 65.00 | 14.10 | 17.60 | 19.70 | 0.00 | - | 1 | 17 | 54.98% |
| GFS240719P00070000 | 2024-03-06 11:36AM EDT | 70.00 | 17.80 | 18.60 | 19.80 | 0.00 | - | 1 | 5 | 0.00% |
| 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.