GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240719C00025000 | 2024-05-24 9:34AM EDT | 25.00 | 26.00 | 24.10 | 26.70 | 0.00 | - | 2 | 2 | 160.45% |
| GFS240719C00035000 | 2024-06-05 10:24AM EDT | 35.00 | 13.70 | 14.20 | 15.10 | 0.00 | - | 1 | 2 | 79.39% |
| GFS240719C00040000 | 2024-06-12 9:42AM EDT | 40.00 | 10.20 | 9.80 | 10.90 | 0.00 | - | 1 | 14 | 63.87% |
| GFS240719C00045000 | 2024-06-14 2:50PM EDT | 45.00 | 4.82 | 5.20 | 5.50 | +0.82 | +20.50% | 5 | 453 | 41.36% |
| GFS240719C00050000 | 2024-06-14 2:58PM EDT | 50.00 | 1.85 | 1.85 | 2.00 | +0.55 | +42.31% | 169 | 580 | 34.47% |
| GFS240719C00055000 | 2024-06-14 3:24PM EDT | 55.00 | 0.43 | 0.35 | 0.50 | +0.13 | +43.33% | 183 | 888 | 33.99% |
| GFS240719C00060000 | 2024-06-13 11:28AM EDT | 60.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 649 | 37.89% |
| GFS240719C00065000 | 2024-06-10 1:26PM EDT | 65.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 7 | 315 | 52.93% |
| GFS240719C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 5 | 446 | 76.86% |
| GFS240719C00075000 | 2024-05-07 12:15PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 83.50% |
| GFS240719C00080000 | 2024-06-14 10:25AM EDT | 80.00 | 0.10 | 0.00 | 2.15 | -0.10 | -50.00% | 1 | 53 | 119.14% |
| GFS240719C00085000 | 2024-05-16 12:39PM EDT | 85.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 112 | 106.93% |
| GFS240719C00090000 | 2024-06-06 9:43AM EDT | 90.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 115.33% |
Putsfor19 July 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 | 0.75 | 0.00 | - | - | 1 | 141.21% |
| GFS240719P00030000 | 2024-02-20 3:09PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 84.38% |
| GFS240719P00040000 | 2024-06-10 2:43PM EDT | 40.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 341 | 50.10% |
| GFS240719P00045000 | 2024-06-13 1:44PM EDT | 45.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 13 | 461 | 36.52% |
| GFS240719P00050000 | 2024-06-14 12:59PM EDT | 50.00 | 2.39 | 1.90 | 2.05 | -0.41 | -14.64% | 10 | 399 | 31.20% |
| GFS240719P00055000 | 2024-06-12 10:12AM EDT | 55.00 | 6.79 | 3.60 | 7.60 | +1.46 | +27.39% | 2 | 137 | 69.68% |
| GFS240719P00060000 | 2024-06-10 3:43PM EDT | 60.00 | 12.25 | 9.60 | 11.10 | 0.00 | - | 1 | 2 | 60.50% |
| GFS240719P00065000 | 2024-04-03 12:06PM EDT | 65.00 | 14.10 | 15.50 | 15.80 | 0.00 | - | 1 | 17 | 61.82% |
| 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.