GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS241018C00030000 | 2024-05-07 9:31AM EDT | 30.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| GFS241018C00035000 | 2024-05-02 10:25AM EDT | 35.00 | 13.80 | 14.40 | 15.50 | 0.00 | - | 5 | 7 | 51.29% |
| GFS241018C00040000 | 2024-06-10 11:31AM EDT | 40.00 | 9.55 | 9.80 | 13.20 | 0.00 | - | 10 | 23 | 50.24% |
| GFS241018C00045000 | 2024-06-10 1:47PM EDT | 45.00 | 5.90 | 7.20 | 8.80 | 0.00 | - | 2 | 209 | 55.53% |
| GFS241018C00050000 | 2024-06-13 2:04PM EDT | 50.00 | 3.45 | 4.30 | 4.50 | 0.00 | - | 1 | 245 | 39.64% |
| GFS241018C00055000 | 2024-06-14 10:30AM EDT | 55.00 | 1.95 | 2.35 | 2.55 | +0.07 | +3.72% | 1 | 236 | 38.54% |
| GFS241018C00060000 | 2024-06-14 3:27PM EDT | 60.00 | 1.20 | 1.20 | 1.35 | -0.15 | -11.11% | 8 | 265 | 37.84% |
| GFS241018C00065000 | 2024-06-13 10:30AM EDT | 65.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 1 | 721 | 38.57% |
| GFS241018C00070000 | 2024-06-14 3:49PM EDT | 70.00 | 0.35 | 0.30 | 0.45 | -0.60 | -63.16% | 14 | 14 | 39.99% |
| GFS241018C00075000 | 2024-06-12 9:51AM EDT | 75.00 | 0.28 | 0.10 | 1.25 | 0.00 | - | 2 | 2 | 50.34% |
| GFS241018C00080000 | 2024-06-12 11:31AM EDT | 80.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 5 | 93 | 55.32% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS241018P00025000 | 2024-04-15 2:26PM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 6 | 60.55% |
| GFS241018P00030000 | 2024-04-12 12:47PM EDT | 30.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 64.89% |
| GFS241018P00035000 | 2024-06-05 3:30PM EDT | 35.00 | 0.35 | 0.25 | 1.35 | 0.00 | - | 12 | 41 | 52.32% |
| GFS241018P00040000 | 2024-05-23 12:32PM EDT | 40.00 | 0.64 | 0.75 | 0.85 | 0.00 | - | 3 | 97 | 37.79% |
| GFS241018P00045000 | 2024-06-12 2:08PM EDT | 45.00 | 2.25 | 1.85 | 2.30 | 0.00 | - | 1 | 270 | 38.48% |
| GFS241018P00050000 | 2024-06-12 10:34AM EDT | 50.00 | 4.05 | 3.90 | 4.10 | 0.00 | - | 5 | 78 | 34.06% |
| GFS241018P00055000 | 2024-06-11 2:47PM EDT | 55.00 | 7.80 | 6.90 | 9.10 | 0.00 | - | 2 | 115 | 50.09% |
| GFS241018P00060000 | 2024-06-07 9:41AM EDT | 60.00 | 11.50 | 10.70 | 11.90 | 0.00 | - | 214 | 299 | 41.14% |
| GFS241018P00065000 | 2024-06-07 9:41AM EDT | 65.00 | 16.40 | 14.10 | 15.70 | 0.00 | - | 107 | 107 | 33.59% |
| GFS241018P00070000 | 2024-06-06 9:45AM EDT | 70.00 | 21.50 | 18.60 | 22.30 | 0.00 | - | 1 | 0 | 62.65% |
© 2024 Yahoo. All rights reserved.