GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real-time 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 | 24.80 | 28.30 | 0.00 | - | 2 | 2 | 235.16% |
| GFS240719C00035000 | 2024-06-05 10:24AM EDT | 35.00 | 13.70 | 14.20 | 17.50 | 0.00 | - | 1 | 2 | 101.37% |
| GFS240719C00040000 | 2024-06-20 12:14PM EDT | 40.00 | 12.00 | 9.00 | 12.60 | 0.00 | - | 3 | 11 | 67.48% |
| GFS240719C00045000 | 2024-06-28 10:02AM EDT | 45.00 | 7.00 | 4.20 | 6.50 | +1.57 | +28.91% | 3 | 456 | 63.87% |
| GFS240719C00050000 | 2024-06-28 1:56PM EDT | 50.00 | 2.15 | 1.75 | 1.95 | +0.30 | +16.22% | 13 | 595 | 34.40% |
| GFS240719C00055000 | 2024-06-28 12:34PM EDT | 55.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 150 | 1,208 | 34.47% |
| GFS240719C00060000 | 2024-06-28 12:07PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 621 | 41.80% |
| GFS240719C00065000 | 2024-06-21 12:57PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 290 | 54.10% |
| GFS240719C00070000 | 2024-06-25 10:35AM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 445 | 62.89% |
| GFS240719C00075000 | 2024-05-07 12:15PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 104.20% |
| GFS240719C00080000 | 2024-06-18 12:34PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 56 | 83.98% |
| GFS240719C00085000 | 2024-06-21 12:26PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 156 | 93.36% |
| GFS240719C00090000 | 2024-06-06 9:43AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 138.77% |
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 | 185.35% |
| GFS240719P00030000 | 2024-02-20 3:09PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 111.52% |
| GFS240719P00040000 | 2024-06-17 3:28PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 342 | 53.13% |
| GFS240719P00045000 | 2024-06-25 10:37AM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 432 | 37.60% |
| GFS240719P00050000 | 2024-06-28 2:48PM EDT | 50.00 | 0.97 | 1.05 | 1.20 | -0.33 | -25.38% | 16 | 901 | 30.42% |
| GFS240719P00055000 | 2024-06-27 9:45AM EDT | 55.00 | 4.69 | 4.40 | 4.70 | 0.00 | - | 1 | 123 | 31.30% |
| GFS240719P00060000 | 2024-06-21 3:22PM EDT | 60.00 | 8.65 | 7.70 | 11.40 | 0.00 | - | 2 | 0 | 103.03% |
| GFS240719P00065000 | 2024-04-03 12:06PM EDT | 65.00 | 14.10 | 15.50 | 15.80 | 0.00 | - | 1 | 17 | 105.23% |
| GFS240719P00070000 | 2024-03-06 11:36AM EDT | 70.00 | 17.80 | 18.60 | 19.80 | 0.00 | - | 1 | 5 | 89.55% |
| 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.