GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS230616C00022500 | 2022-07-21 3:13PM EDT | 22.50 | 27.26 | 34.60 | 38.00 | 0.00 | - | - | 5 | 0.00% |
| GFS230616C00030000 | 2022-07-13 3:52PM EDT | 30.00 | 16.00 | 28.00 | 31.20 | 0.00 | - | - | 1 | 0.00% |
| GFS230616C00035000 | 2021-12-31 4:24PM EDT | 35.00 | 36.04 | 30.60 | 34.90 | 0.00 | - | 1 | 1 | 101.56% |
| GFS230616C00040000 | 2022-08-09 2:17PM EDT | 40.00 | 20.43 | 20.10 | 23.00 | 0.00 | - | 1 | 31 | 0.00% |
| GFS230616C00045000 | 2022-07-15 9:52AM EDT | 45.00 | 10.28 | 16.70 | 19.70 | 0.00 | - | - | 28 | 0.00% |
| GFS230616C00050000 | 2022-08-11 9:51AM EDT | 50.00 | 15.79 | 15.20 | 16.60 | +2.79 | +21.46% | 6 | 123 | 0.00% |
| GFS230616C00055000 | 2022-08-11 12:06PM EDT | 55.00 | 12.40 | 12.70 | 15.40 | +0.70 | +5.98% | 5 | 26 | 50.27% |
| GFS230616C00060000 | 2022-08-10 11:38AM EDT | 60.00 | 11.00 | 9.10 | 12.10 | +2.44 | +28.50% | 1 | 52 | 54.10% |
| GFS230616C00065000 | 2022-08-09 9:46AM EDT | 65.00 | 8.10 | 7.30 | 11.20 | 0.00 | - | 6 | 37 | 55.38% |
| GFS230616C00070000 | 2022-08-09 9:56AM EDT | 70.00 | 6.60 | 7.00 | 8.60 | 0.00 | - | 1 | 108 | 62.72% |
| GFS230616C00075000 | 2022-08-08 3:59PM EDT | 75.00 | 6.46 | 4.50 | 8.40 | 0.00 | - | - | 32 | 66.86% |
| GFS230616C00080000 | 2022-08-09 1:44PM EDT | 80.00 | 4.80 | 3.40 | 7.20 | 0.00 | - | 2 | 15 | 69.70% |
| GFS230616C00085000 | 2022-07-06 12:18PM EDT | 85.00 | 1.70 | 2.20 | 4.10 | 0.00 | - | - | 6 | 61.55% |
| GFS230616C00090000 | 2022-07-13 3:54PM EDT | 90.00 | 1.24 | 2.05 | 6.00 | 0.00 | - | - | 7 | 77.67% |
| GFS230616C00100000 | 2022-08-10 3:06PM EDT | 100.00 | 1.90 | 1.50 | 3.60 | +0.25 | +15.15% | 2 | 5 | 77.81% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS230616P00025000 | 2022-07-26 2:16PM EDT | 25.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | - | 23 | 194.82% |
| GFS230616P00035000 | 2022-08-08 11:30AM EDT | 35.00 | 2.92 | 1.90 | 3.40 | 0.00 | - | - | 19 | 141.87% |
| GFS230616P00040000 | 2022-08-11 12:10PM EDT | 40.00 | 3.78 | 3.60 | 4.40 | -0.89 | -19.06% | 1 | 1,432 | 140.67% |
| GFS230616P00045000 | 2022-07-11 10:04AM EDT | 45.00 | 10.85 | 4.20 | 7.40 | 0.00 | - | - | 42 | 141.36% |
| GFS230616P00050000 | 2022-08-11 12:11PM EDT | 50.00 | 7.80 | 6.40 | 8.60 | +7.80 | - | 5 | 3 | 137.45% |
| GFS230616P00060000 | 2022-08-11 12:10PM EDT | 60.00 | 12.48 | 10.50 | 14.40 | +12.48 | - | 1 | 1 | 137.77% |
| GFS230616P00065000 | 2021-12-30 11:11AM EDT | 65.00 | 19.70 | 18.40 | 20.10 | 0.00 | - | - | 22 | 171.05% |
| GFS230616P00070000 | 2021-12-30 11:16AM EDT | 70.00 | 23.00 | 20.90 | 23.30 | 0.00 | - | - | 22 | 167.86% |
| GFS230616P00080000 | 2022-07-08 3:56PM EDT | 80.00 | 35.75 | 28.50 | 30.70 | 0.00 | - | - | 0 | 172.38% |
© 2023 Yahoo. All rights reserved.
