GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117C00025000 | 2024-04-29 11:54AM EDT | 25.00 | 24.70 | 23.20 | 26.90 | 0.00 | - | 1 | 12 | 77.10% |
| GFS250117C00030000 | 2024-05-14 9:45AM EDT | 30.00 | 25.00 | 18.70 | 21.10 | 0.00 | - | 10 | 18 | 42.77% |
| GFS250117C00035000 | 2024-06-17 2:16PM EDT | 35.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GFS250117C00040000 | 2024-06-17 1:52PM EDT | 40.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GFS250117C00045000 | 2024-06-26 3:24PM EDT | 45.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GFS250117C00050000 | 2024-06-26 10:04AM EDT | 50.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GFS250117C00055000 | 2024-06-26 1:00PM EDT | 55.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GFS250117C00060000 | 2024-06-20 2:09PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GFS250117C00065000 | 2024-06-21 12:30PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GFS250117C00070000 | 2024-06-18 2:54PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GFS250117C00075000 | 2024-06-24 1:06PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GFS250117C00080000 | 2024-06-20 10:43AM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GFS250117C00085000 | 2024-06-12 2:06PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.10 | 1.15 | 0.00 | - | 4 | 227 | 56.42% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 50.83% |
| GFS250117C00100000 | 2024-06-26 10:48AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GFS250117C00105000 | 2024-06-18 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117P00025000 | 2024-05-13 3:19PM EDT | 25.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 11 | 61 | 57.91% |
| GFS250117P00030000 | 2024-05-29 9:40AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GFS250117P00035000 | 2024-06-20 12:01PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GFS250117P00040000 | 2024-06-26 12:05PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GFS250117P00045000 | 2024-06-18 2:50PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 3.13% |
| GFS250117P00050000 | 2024-06-25 3:33PM EDT | 50.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GFS250117P00055000 | 2024-06-25 2:55PM EDT | 55.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GFS250117P00060000 | 2024-06-11 12:38PM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GFS250117P00065000 | 2024-06-17 1:15PM EDT | 65.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GFS250117P00070000 | 2024-06-12 2:32PM EDT | 70.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 24.30 | 27.50 | 0.00 | - | 1 | 7 | 63.29% |
| GFS250117P00080000 | 2023-01-23 2:05PM EDT | 80.00 | 25.98 | 21.60 | 25.20 | 0.00 | - | 1 | 2 | 0.00% |
| GFS250117P00095000 | 2023-05-08 2:18PM EDT | 95.00 | 37.63 | 34.80 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.