GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 164.21% |
| GFS240816C00030000 | 2024-05-31 1:27PM EDT | 30.00 | 19.00 | 19.20 | 20.50 | 0.00 | - | 1 | 2 | 62.70% |
| GFS240816C00035000 | 2024-01-16 3:51PM EDT | 35.00 | 21.90 | 19.50 | 22.20 | 0.00 | - | - | 3 | 177.54% |
| GFS240816C00040000 | 2024-06-14 3:23PM EDT | 40.00 | 10.02 | 10.20 | 12.30 | +0.32 | +3.30% | 16 | 33 | 66.48% |
| GFS240816C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 5.30 | 6.10 | 6.30 | 0.00 | - | 5 | 43 | 43.53% |
| GFS240816C00050000 | 2024-06-14 3:23PM EDT | 50.00 | 2.93 | 3.00 | 3.20 | +0.53 | +22.08% | 17 | 966 | 40.23% |
| GFS240816C00055000 | 2024-06-14 11:57AM EDT | 55.00 | 1.07 | 1.25 | 1.40 | +0.14 | +15.05% | 3 | 526 | 39.23% |
| GFS240816C00060000 | 2024-06-14 3:27PM EDT | 60.00 | 0.48 | 0.45 | 1.30 | +0.09 | +23.08% | 8 | 479 | 52.73% |
| GFS240816C00065000 | 2024-06-14 3:28PM EDT | 65.00 | 0.22 | 0.15 | 0.30 | -0.01 | -4.35% | 5 | 213 | 43.02% |
| GFS240816C00070000 | 2024-05-29 3:13PM EDT | 70.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 148 | 55.08% |
| GFS240816C00075000 | 2024-05-28 12:44PM EDT | 75.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 36 | 63.09% |
| GFS240816C00080000 | 2024-06-11 11:35AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 59 | 61.72% |
| GFS240816C00085000 | 2024-03-13 3:56PM EDT | 85.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 76.95% |
| GFS240816C00090000 | 2024-03-06 10:30AM EDT | 90.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 1 | 27 | 55.47% |
| GFS240816C00095000 | 2024-06-13 2:33PM EDT | 95.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 68 | 78.71% |
Putsfor16 August 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 | 81.05% |
| GFS240816P00035000 | 2024-06-07 3:54PM EDT | 35.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 55 | 52.25% |
| GFS240816P00040000 | 2024-06-11 1:43PM EDT | 40.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 1,076 | 42.24% |
| GFS240816P00045000 | 2024-06-13 12:08PM EDT | 45.00 | 1.47 | 1.05 | 1.20 | 0.00 | - | 4 | 1,516 | 38.21% |
| GFS240816P00050000 | 2024-06-14 3:23PM EDT | 50.00 | 3.18 | 2.95 | 3.10 | -0.42 | -11.67% | 17 | 1,239 | 36.01% |
| GFS240816P00055000 | 2024-06-13 9:49AM EDT | 55.00 | 7.03 | 6.10 | 7.50 | 0.00 | - | 2 | 202 | 50.64% |
| GFS240816P00060000 | 2024-06-14 3:23PM EDT | 60.00 | 10.82 | 9.60 | 12.30 | +1.42 | +15.11% | 17 | 109 | 64.01% |
| GFS240816P00065000 | 2024-05-08 11:29AM EDT | 65.00 | 13.00 | 15.70 | 18.20 | 0.00 | - | 22 | 0 | 71.75% |
| GFS240816P00070000 | 2024-06-07 11:08AM EDT | 70.00 | 21.32 | 19.50 | 21.10 | 0.00 | - | 1 | 0 | 66.65% |
| GFS240816P00075000 | 2024-03-14 12:44PM EDT | 75.00 | 22.47 | 24.70 | 27.30 | 0.00 | - | 3 | 14 | 73.14% |
| 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.