GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240517C00030000 | 2024-04-09 11:35AM EDT | 30.00 | 21.40 | 19.10 | 20.90 | 0.00 | - | 1 | 1 | 207.81% |
| GFS240517C00040000 | 2024-04-29 11:43AM EDT | 40.00 | 9.20 | 9.00 | 11.20 | 0.00 | - | 5 | 10 | 113.48% |
| GFS240517C00045000 | 2024-05-02 12:30PM EDT | 45.00 | 3.60 | 4.70 | 5.00 | 0.00 | - | 7 | 230 | 57.62% |
| GFS240517C00050000 | 2024-05-03 2:40PM EDT | 50.00 | 1.65 | 1.60 | 1.75 | +0.38 | +29.92% | 160 | 3,487 | 54.05% |
| GFS240517C00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 46 | 798 | 54.98% |
| GFS240517C00060000 | 2024-05-03 3:51PM EDT | 60.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 22 | 133 | 62.50% |
| GFS240517C00065000 | 2024-05-03 3:29PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | +0.03 | +100.00% | 7 | 58 | 74.80% |
| GFS240517C00070000 | 2024-05-02 11:46AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 29 | 78.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240517P00035000 | 2024-04-25 9:35AM EDT | 35.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 152.05% |
| GFS240517P00040000 | 2024-05-02 10:52AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 500 | 565 | 61.72% |
| GFS240517P00045000 | 2024-05-03 3:42PM EDT | 45.00 | 0.46 | 0.45 | 0.55 | -0.29 | -38.67% | 233 | 363 | 54.39% |
| GFS240517P00050000 | 2024-05-03 3:27PM EDT | 50.00 | 2.35 | 2.15 | 2.40 | -0.62 | -20.88% | 150 | 3,919 | 50.54% |
| GFS240517P00055000 | 2024-05-03 11:14AM EDT | 55.00 | 6.46 | 4.70 | 6.20 | -0.34 | -5.00% | 1 | 85 | 58.01% |
| GFS240517P00060000 | 2024-05-03 10:12AM EDT | 60.00 | 10.70 | 8.80 | 12.00 | -0.72 | -6.30% | 3 | 4 | 118.90% |
| GFS240517P00070000 | 2024-03-18 12:55PM EDT | 70.00 | 17.60 | 21.90 | 24.10 | 0.00 | - | 3 | 3 | 206.59% |
© 2024 Yahoo. All rights reserved.