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 | 76.95% |
| GFS250117C00030000 | 2024-05-14 9:45AM EDT | 30.00 | 25.00 | 18.70 | 21.10 | 0.00 | - | 10 | 18 | 44.19% |
| GFS250117C00035000 | 2024-06-17 2:16PM EDT | 35.00 | 17.50 | 15.20 | 17.90 | +2.40 | +15.89% | 17 | 37 | 58.70% |
| GFS250117C00040000 | 2024-06-17 1:52PM EDT | 40.00 | 13.00 | 12.80 | 14.50 | +1.10 | +9.24% | 2 | 136 | 50.99% |
| GFS250117C00045000 | 2024-06-17 1:59PM EDT | 45.00 | 9.70 | 7.90 | 9.70 | +2.00 | +25.97% | 9 | 90 | 44.09% |
| GFS250117C00050000 | 2024-06-17 3:54PM EDT | 50.00 | 6.70 | 6.60 | 6.80 | +1.40 | +26.42% | 2 | 580 | 41.85% |
| GFS250117C00055000 | 2024-06-17 1:26PM EDT | 55.00 | 4.30 | 4.40 | 4.60 | +0.60 | +16.22% | 13 | 536 | 40.42% |
| GFS250117C00060000 | 2024-06-17 1:31PM EDT | 60.00 | 2.85 | 2.90 | 3.10 | +0.40 | +16.33% | 4 | 1,654 | 40.06% |
| GFS250117C00065000 | 2024-06-17 11:16AM EDT | 65.00 | 1.96 | 1.90 | 2.00 | +0.56 | +40.00% | 3 | 579 | 39.40% |
| GFS250117C00070000 | 2024-06-17 2:34PM EDT | 70.00 | 1.29 | 1.20 | 1.35 | +0.29 | +29.00% | 9 | 490 | 39.77% |
| GFS250117C00075000 | 2024-06-17 2:38PM EDT | 75.00 | 0.86 | 0.80 | 0.90 | +0.31 | +56.36% | 1 | 1,093 | 39.99% |
| GFS250117C00080000 | 2024-05-31 10:01AM EDT | 80.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 77 | 40.97% |
| GFS250117C00085000 | 2024-06-12 2:06PM EDT | 85.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 3 | 36 | 42.31% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.10 | 1.15 | 0.00 | - | 4 | 227 | 55.35% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 49.85% |
| GFS250117C00100000 | 2024-05-14 10:24AM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 309 | 56.32% |
| GFS250117C00105000 | 2024-06-12 11:27AM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 190 | 48.34% |
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 | 56.59% |
| GFS250117P00030000 | 2024-05-29 9:40AM EDT | 30.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 10 | 89 | 48.34% |
| GFS250117P00035000 | 2024-06-17 1:02PM EDT | 35.00 | 0.70 | 0.60 | 0.70 | -0.15 | -17.65% | 1 | 110 | 40.04% |
| GFS250117P00040000 | 2024-06-17 3:14PM EDT | 40.00 | 1.40 | 1.35 | 1.50 | -0.40 | -22.22% | 4 | 937 | 37.84% |
| GFS250117P00045000 | 2024-06-17 1:33PM EDT | 45.00 | 2.75 | 2.65 | 2.80 | -0.25 | -8.33% | 4 | 3,737 | 35.57% |
| GFS250117P00050000 | 2024-06-17 1:10PM EDT | 50.00 | 4.90 | 4.60 | 4.90 | -0.80 | -14.04% | 17 | 432 | 34.36% |
| GFS250117P00055000 | 2024-06-17 10:19AM EDT | 55.00 | 8.00 | 7.40 | 7.70 | -0.90 | -10.11% | 2 | 426 | 33.01% |
| GFS250117P00060000 | 2024-06-11 12:38PM EDT | 60.00 | 13.00 | 9.10 | 12.60 | 0.00 | - | 9 | 480 | 41.88% |
| GFS250117P00065000 | 2024-06-17 1:15PM EDT | 65.00 | 15.20 | 13.10 | 16.60 | -3.00 | -16.48% | 20 | 386 | 42.29% |
| GFS250117P00070000 | 2024-06-12 2:32PM EDT | 70.00 | 20.90 | 19.30 | 21.20 | 0.00 | - | 1 | 103 | 45.34% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 24.30 | 27.50 | 0.00 | - | 1 | 7 | 61.50% |
| 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.