GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforJanuary 17, 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 | 22.90 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GFS250117C00030000 | 2024-04-22 10:59AM EDT | 30.00 | 17.39 | 18.40 | 19.30 | 0.00 | - | 1 | 9 | 56.91% |
| GFS250117C00035000 | 2024-04-22 10:14AM EDT | 35.00 | 13.60 | 13.20 | 15.80 | 0.00 | - | 4 | 36 | 61.11% |
| GFS250117C00040000 | 2024-04-30 10:16AM EDT | 40.00 | 12.20 | 10.90 | 11.30 | 0.00 | - | 1 | 139 | 48.94% |
| GFS250117C00045000 | 2024-05-01 3:18PM EDT | 45.00 | 8.60 | 8.00 | 8.50 | 0.00 | - | 3 | 81 | 47.58% |
| GFS250117C00050000 | 2024-05-01 11:35AM EDT | 50.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 1 | 593 | 44.90% |
| GFS250117C00055000 | 2024-05-01 12:44PM EDT | 55.00 | 3.90 | 3.70 | 4.30 | 0.00 | - | 10 | 312 | 44.26% |
| GFS250117C00060000 | 2024-04-25 10:31AM EDT | 60.00 | 3.30 | 2.60 | 2.85 | 0.00 | - | 10 | 1,277 | 42.43% |
| GFS250117C00065000 | 2024-05-01 12:23PM EDT | 65.00 | 1.83 | 1.75 | 1.95 | 0.00 | - | 96 | 420 | 41.98% |
| GFS250117C00070000 | 2024-05-01 12:22PM EDT | 70.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 46 | 480 | 41.91% |
| GFS250117C00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.95 | 0.80 | 1.00 | -0.02 | -2.06% | 5 | 986 | 42.65% |
| GFS250117C00080000 | 2024-04-18 2:45PM EDT | 80.00 | 0.81 | 0.60 | 0.70 | 0.00 | - | 10 | 75 | 42.68% |
| GFS250117C00085000 | 2024-03-19 10:28AM EDT | 85.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 28 | 46.12% |
| GFS250117C00090000 | 2024-04-15 2:44PM EDT | 90.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 7 | 232 | 44.97% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 49.66% |
| GFS250117C00100000 | 2024-04-23 11:45AM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 7 | 310 | 55.74% |
| GFS250117C00105000 | 2024-04-23 10:20AM EDT | 105.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 186 | 50.49% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117P00025000 | 2024-04-22 12:40PM EDT | 25.00 | 0.37 | 0.05 | 0.60 | 0.00 | - | 28 | 61 | 54.59% |
| GFS250117P00030000 | 2024-04-24 2:23PM EDT | 30.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 11 | 79 | 41.41% |
| GFS250117P00035000 | 2024-04-15 3:49PM EDT | 35.00 | 1.60 | 1.10 | 1.35 | 0.00 | - | 1 | 74 | 39.36% |
| GFS250117P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 2.49 | 2.35 | 2.65 | +0.36 | +16.90% | 3 | 909 | 37.77% |
| GFS250117P00045000 | 2024-05-01 11:18AM EDT | 45.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 4 | 3,482 | 36.37% |
| GFS250117P00050000 | 2024-04-23 9:48AM EDT | 50.00 | 7.83 | 6.60 | 7.00 | 0.00 | - | 1 | 421 | 33.58% |
| GFS250117P00055000 | 2024-04-23 9:48AM EDT | 55.00 | 11.08 | 9.90 | 10.40 | 0.00 | - | 1 | 374 | 33.03% |
| GFS250117P00060000 | 2024-04-15 9:46AM EDT | 60.00 | 13.00 | 13.70 | 14.20 | 0.00 | - | 3 | 479 | 31.38% |
| GFS250117P00065000 | 2024-05-01 12:23PM EDT | 65.00 | 18.20 | 18.00 | 18.50 | 0.00 | - | 96 | 386 | 30.10% |
| GFS250117P00070000 | 2024-05-01 12:22PM EDT | 70.00 | 22.77 | 22.00 | 23.10 | 0.00 | - | 43 | 86 | 28.61% |
| GFS250117P00075000 | 2024-04-10 9:44AM EDT | 75.00 | 25.10 | 26.50 | 29.00 | 0.00 | - | 1 | 40 | 44.87% |
| 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.