Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,092.95 +115.39 (+0.17%) CMC Crypto 200
1,448.62 -19.48 (-1.33%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240719C00035000 | 2024-05-21 9:50AM EDT | 35.00 | 19.11 | 14.20 | 18.40 | 0.00 | - | 2 | 1 | 73.14% |
| GFS240719C00040000 | 2024-05-24 9:40AM EDT | 40.00 | 11.09 | 10.50 | 11.80 | +0.50 | +4.72% | 1 | 11 | 64.45% |
| GFS240719C00045000 | 2024-05-23 2:55PM EDT | 45.00 | 6.06 | 6.20 | 8.30 | 0.00 | - | 1 | 74 | 65.72% |
| GFS240719C00050000 | 2024-05-24 2:49PM EDT | 50.00 | 3.00 | 2.90 | 3.30 | +0.05 | +1.69% | 9 | 241 | 36.99% |
| GFS240719C00055000 | 2024-05-24 2:47PM EDT | 55.00 | 1.05 | 0.90 | 1.05 | +0.10 | +10.53% | 19 | 838 | 32.11% |
| GFS240719C00060000 | 2024-05-24 11:26AM EDT | 60.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 10 | 613 | 33.59% |
| GFS240719C00065000 | 2024-05-23 1:49PM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 12 | 307 | 54.64% |
| GFS240719C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 446 | 54.79% |
| GFS240719C00075000 | 2024-05-07 12:15PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 63.28% |
| GFS240719C00080000 | 2024-04-18 11:37AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 71.00% |
| GFS240719C00085000 | 2024-05-16 12:39PM EDT | 85.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 78.03% |
| GFS240719C00090000 | 2024-02-20 11:25AM EDT | 90.00 | 0.33 | 0.05 | 2.30 | 0.00 | - | - | 20 | 108.84% |
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 | 113.97% |
| GFS240719P00030000 | 2024-02-20 3:09PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 68.75% |
| GFS240719P00040000 | 2024-05-23 3:49PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 320 | 40.14% |
| GFS240719P00045000 | 2024-05-24 3:37PM EDT | 45.00 | 0.55 | 0.50 | 0.60 | -0.09 | -14.06% | 54 | 400 | 33.30% |
| GFS240719P00050000 | 2024-05-24 3:37PM EDT | 50.00 | 1.96 | 1.85 | 2.00 | -0.24 | -10.91% | 4 | 424 | 29.96% |
| GFS240719P00055000 | 2024-05-24 3:58PM EDT | 55.00 | 5.10 | 3.70 | 5.20 | +2.70 | +112.50% | 4 | 130 | 30.62% |
| GFS240719P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 8.85 | 7.40 | 9.60 | 0.00 | - | 1 | 27 | 33.59% |
| GFS240719P00065000 | 2024-04-03 12:06PM EDT | 65.00 | 14.10 | 15.50 | 15.80 | 0.00 | - | 1 | 17 | 67.19% |
| GFS240719P00070000 | 2024-03-06 11:36AM EDT | 70.00 | 17.80 | 18.60 | 19.80 | 0.00 | - | 1 | 5 | 60.11% |
| 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.