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 | 82.67% |
| GFS250117C00030000 | 2024-06-27 10:14AM EDT | 30.00 | 21.60 | 19.60 | 23.50 | 0.00 | - | 10 | 20 | 59.28% |
| GFS250117C00035000 | 2024-06-27 9:47AM EDT | 35.00 | 17.10 | 16.50 | 17.10 | 0.00 | - | 2 | 42 | 52.73% |
| GFS250117C00040000 | 2024-06-17 1:52PM EDT | 40.00 | 13.00 | 11.60 | 12.90 | 0.00 | - | 2 | 136 | 46.85% |
| GFS250117C00045000 | 2024-06-27 11:57AM EDT | 45.00 | 8.80 | 8.90 | 9.30 | 0.00 | - | 1 | 85 | 43.30% |
| GFS250117C00050000 | 2024-06-27 11:34AM EDT | 50.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 1 | 579 | 40.36% |
| GFS250117C00055000 | 2024-06-28 3:04PM EDT | 55.00 | 4.10 | 3.90 | 4.20 | +0.10 | +2.50% | 38 | 597 | 39.43% |
| GFS250117C00060000 | 2024-06-28 10:15AM EDT | 60.00 | 2.85 | 2.45 | 2.65 | -0.05 | -1.72% | 3 | 1,663 | 38.36% |
| GFS250117C00065000 | 2024-06-21 12:30PM EDT | 65.00 | 2.00 | 1.50 | 1.70 | 0.00 | - | 1 | 1,072 | 38.33% |
| GFS250117C00070000 | 2024-06-18 2:54PM EDT | 70.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 25 | 483 | 38.60% |
| GFS250117C00075000 | 2024-06-27 1:10PM EDT | 75.00 | 0.68 | 0.60 | 0.75 | 0.00 | - | 1 | 1,013 | 39.43% |
| GFS250117C00080000 | 2024-06-20 10:43AM EDT | 80.00 | 0.64 | 0.40 | 0.55 | 0.00 | - | 1 | 77 | 40.77% |
| GFS250117C00085000 | 2024-06-12 2:06PM EDT | 85.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 36 | 41.75% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.10 | 1.15 | 0.00 | - | 4 | 227 | 57.15% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 50.49% |
| GFS250117C00100000 | 2024-06-26 10:48AM EDT | 100.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 307 | 51.32% |
| GFS250117C00105000 | 2024-06-28 2:56PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 1 | 190 | 49.90% |
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 | 89 | 12.50% |
| GFS250117P00035000 | 2024-06-20 12:01PM EDT | 35.00 | 0.57 | 0.50 | 0.60 | 0.00 | - | 1 | 109 | 39.06% |
| GFS250117P00040000 | 2024-06-26 12:05PM EDT | 40.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 1 | 939 | 36.91% |
| GFS250117P00045000 | 2024-06-28 3:30PM EDT | 45.00 | 2.55 | 2.40 | 3.30 | -0.05 | -1.92% | 2 | 4,275 | 39.94% |
| GFS250117P00050000 | 2024-06-25 3:33PM EDT | 50.00 | 4.39 | 4.30 | 4.60 | 0.00 | - | 7 | 441 | 32.68% |
| GFS250117P00055000 | 2024-06-25 2:55PM EDT | 55.00 | 7.12 | 7.10 | 7.50 | 0.00 | - | 5 | 428 | 31.74% |
| GFS250117P00060000 | 2024-06-11 12:38PM EDT | 60.00 | 13.00 | 10.60 | 11.50 | 0.00 | - | 9 | 480 | 33.94% |
| GFS250117P00065000 | 2024-06-17 1:15PM EDT | 65.00 | 15.20 | 14.80 | 15.50 | 0.00 | - | 20 | 387 | 32.39% |
| GFS250117P00070000 | 2024-06-12 2:32PM EDT | 70.00 | 20.90 | 19.20 | 20.00 | 0.00 | - | 1 | 103 | 32.03% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 24.30 | 27.50 | 0.00 | - | 1 | 7 | 61.99% |
| 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.