GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Delayed 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 | 54.10% |
| GFS250117C00030000 | 2024-05-14 9:45AM EDT | 30.00 | 25.00 | 18.70 | 21.10 | 0.00 | - | 10 | 18 | 61.96% |
| GFS250117C00035000 | 2024-06-11 2:28PM EDT | 35.00 | 15.10 | 15.80 | 17.70 | 0.00 | - | 4 | 37 | 55.05% |
| GFS250117C00040000 | 2024-06-06 3:31PM EDT | 40.00 | 11.90 | 11.00 | 13.60 | 0.00 | - | 7 | 136 | 56.96% |
| GFS250117C00045000 | 2024-06-13 2:36PM EDT | 45.00 | 7.70 | 8.70 | 8.90 | 0.00 | - | 1 | 90 | 43.04% |
| GFS250117C00050000 | 2024-06-14 11:18AM EDT | 50.00 | 5.30 | 5.90 | 6.20 | +0.20 | +3.92% | 1 | 579 | 41.38% |
| GFS250117C00055000 | 2024-06-14 2:52PM EDT | 55.00 | 3.70 | 3.90 | 4.00 | +0.30 | +8.82% | 99 | 513 | 39.15% |
| GFS250117C00060000 | 2024-06-12 1:46PM EDT | 60.00 | 2.45 | 2.50 | 2.70 | 0.00 | - | 5 | 1,654 | 39.34% |
| GFS250117C00065000 | 2024-06-13 11:23AM EDT | 65.00 | 1.40 | 1.60 | 1.70 | 0.00 | - | 20 | 579 | 38.65% |
| GFS250117C00070000 | 2024-06-14 2:58PM EDT | 70.00 | 1.00 | 1.00 | 1.10 | -0.08 | -7.41% | 1 | 490 | 38.72% |
| GFS250117C00075000 | 2024-06-13 2:45PM EDT | 75.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 3 | 1,093 | 39.38% |
| GFS250117C00080000 | 2024-05-31 10:01AM EDT | 80.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 77 | 39.72% |
| GFS250117C00085000 | 2024-06-12 2:06PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 36 | 41.46% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.10 | 1.15 | 0.00 | - | 4 | 227 | 56.54% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 50.88% |
| GFS250117C00100000 | 2024-05-14 10:24AM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 309 | 50.64% |
| GFS250117C00105000 | 2024-06-12 11:27AM EDT | 105.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 190 | 49.22% |
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 | 55.03% |
| GFS250117P00030000 | 2024-05-29 9:40AM EDT | 30.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 10 | 89 | 45.56% |
| GFS250117P00035000 | 2024-06-13 2:55PM EDT | 35.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 110 | 39.87% |
| GFS250117P00040000 | 2024-05-29 1:00PM EDT | 40.00 | 1.80 | 1.50 | 1.70 | 0.00 | - | 15 | 937 | 37.82% |
| GFS250117P00045000 | 2024-06-12 10:33AM EDT | 45.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 33 | 3,737 | 35.34% |
| GFS250117P00050000 | 2024-06-14 11:18AM EDT | 50.00 | 5.70 | 5.10 | 5.30 | -0.18 | -3.06% | 2 | 430 | 33.83% |
| GFS250117P00055000 | 2024-06-11 1:55PM EDT | 55.00 | 8.90 | 8.00 | 8.20 | 0.00 | - | 6 | 426 | 32.13% |
| GFS250117P00060000 | 2024-06-11 12:38PM EDT | 60.00 | 13.00 | 11.10 | 11.80 | 0.00 | - | 9 | 480 | 30.54% |
| GFS250117P00065000 | 2024-05-01 12:23PM EDT | 65.00 | 18.20 | 16.30 | 16.60 | 0.00 | - | 96 | 386 | 35.56% |
| GFS250117P00070000 | 2024-06-12 2:32PM EDT | 70.00 | 20.90 | 20.20 | 20.60 | 0.00 | - | 1 | 103 | 28.86% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 24.30 | 27.50 | 0.00 | - | 1 | 7 | 54.93% |
| 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.