GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 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 | 174.95% |
| GFS240816C00030000 | 2023-05-26 2:22PM EDT | 30.00 | 31.40 | 27.80 | 30.90 | 0.00 | - | 2 | 1 | 260.35% |
| GFS240816C00035000 | 2024-01-16 3:51PM EDT | 35.00 | 21.90 | 19.50 | 22.20 | 0.00 | - | - | 3 | 164.60% |
| GFS240816C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GFS240816C00045000 | 2024-04-29 2:15PM EDT | 45.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFS240816C00050000 | 2024-04-26 9:44AM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GFS240816C00055000 | 2024-05-01 11:35AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| GFS240816C00060000 | 2024-05-01 12:49PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GFS240816C00065000 | 2024-04-29 11:49AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GFS240816C00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GFS240816C00075000 | 2024-04-26 12:41PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GFS240816C00080000 | 2024-04-12 9:56AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| GFS240816C00085000 | 2024-03-13 3:56PM EDT | 85.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 64.36% |
| 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 | 71.48% |
PutsforAugust 16, 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 | 57.13% |
| GFS240816P00035000 | 2024-03-25 10:22AM EDT | 35.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 10 | 49 | 44.09% |
| GFS240816P00040000 | 2024-04-26 11:01AM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GFS240816P00045000 | 2024-05-01 3:02PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 1.56% |
| GFS240816P00050000 | 2024-04-30 3:57PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GFS240816P00055000 | 2024-04-15 10:53AM EDT | 55.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GFS240816P00060000 | 2024-04-26 9:46AM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GFS240816P00065000 | 2024-04-12 10:30AM EDT | 65.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GFS240816P00070000 | 2024-03-14 12:44PM EDT | 70.00 | 17.82 | 19.00 | 21.10 | 0.00 | - | 3 | 40 | 0.00% |
| GFS240816P00075000 | 2024-03-14 12:44PM EDT | 75.00 | 22.47 | 24.70 | 27.30 | 0.00 | - | 3 | 14 | 0.00% |
| GFS240816P00080000 | 2023-07-19 2:58PM EDT | 80.00 | 17.70 | 26.30 | 27.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.