Singapore markets close in 20 minutes
Straits Times Index
3,324.52 -1.76 (-0.05%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,289.33 +41.54 (+0.50%) Bitcoin USD
61,436.52 +766.77 (+1.26%) CMC Crypto 200
1,275.76 -8.02 (-0.63%)
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 | 73.68% |
| GFS250117C00030000 | 2024-05-14 9:45AM EDT | 30.00 | 25.00 | 18.70 | 21.10 | 0.00 | - | 10 | 18 | 35.94% |
| GFS250117C00035000 | 2024-06-17 2:16PM EDT | 35.00 | 17.50 | 16.80 | 17.50 | 0.00 | - | 17 | 43 | 52.54% |
| GFS250117C00040000 | 2024-06-17 1:52PM EDT | 40.00 | 13.00 | 11.60 | 13.30 | 0.00 | - | 2 | 136 | 46.95% |
| GFS250117C00045000 | 2024-06-25 2:25PM EDT | 45.00 | 9.20 | 9.30 | 9.60 | -0.30 | -3.16% | 3 | 82 | 42.91% |
| GFS250117C00050000 | 2024-06-17 3:54PM EDT | 50.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 2 | 578 | 40.36% |
| GFS250117C00055000 | 2024-06-25 1:14PM EDT | 55.00 | 4.10 | 4.10 | 4.30 | -0.10 | -2.38% | 20 | 554 | 38.50% |
| GFS250117C00060000 | 2024-06-20 2:09PM EDT | 60.00 | 2.90 | 2.60 | 2.75 | 0.00 | - | 1 | 1,663 | 37.74% |
| GFS250117C00065000 | 2024-06-21 12:30PM EDT | 65.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 1,072 | 38.01% |
| GFS250117C00070000 | 2024-06-18 2:54PM EDT | 70.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 25 | 483 | 38.60% |
| GFS250117C00075000 | 2024-06-24 1:06PM EDT | 75.00 | 0.67 | 0.65 | 0.80 | 0.00 | - | 1 | 1,014 | 39.11% |
| GFS250117C00080000 | 2024-06-20 10:43AM EDT | 80.00 | 0.64 | 0.45 | 0.55 | 0.00 | - | 1 | 77 | 39.84% |
| GFS250117C00085000 | 2024-06-12 2:06PM EDT | 85.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 3 | 36 | 41.85% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.10 | 1.15 | 0.00 | - | 4 | 227 | 56.03% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 50.49% |
| GFS250117C00100000 | 2024-06-25 12:59PM EDT | 100.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 3 | 309 | 50.93% |
| GFS250117C00105000 | 2024-06-18 9:30AM EDT | 105.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 190 | 49.02% |
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 | 57.96% |
| GFS250117P00030000 | 2024-05-29 9:40AM EDT | 30.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 10 | 89 | 49.61% |
| GFS250117P00035000 | 2024-06-20 12:01PM EDT | 35.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 109 | 39.40% |
| GFS250117P00040000 | 2024-06-20 12:00PM EDT | 40.00 | 1.27 | 1.10 | 1.25 | 0.00 | - | 4 | 938 | 36.30% |
| GFS250117P00045000 | 2024-06-18 2:50PM EDT | 45.00 | 2.80 | 2.30 | 2.50 | 0.00 | - | 736 | 4,278 | 34.42% |
| GFS250117P00050000 | 2024-06-25 3:33PM EDT | 50.00 | 4.39 | 4.20 | 4.40 | -0.51 | -10.41% | 7 | 446 | 32.36% |
| GFS250117P00055000 | 2024-06-25 2:55PM EDT | 55.00 | 7.12 | 6.90 | 7.20 | -0.88 | -11.00% | 5 | 428 | 31.23% |
| GFS250117P00060000 | 2024-06-11 12:38PM EDT | 60.00 | 13.00 | 8.60 | 10.90 | 0.00 | - | 9 | 480 | 31.48% |
| GFS250117P00065000 | 2024-06-17 1:15PM EDT | 65.00 | 15.20 | 13.80 | 14.80 | 0.00 | - | 20 | 387 | 28.66% |
| GFS250117P00070000 | 2024-06-12 2:32PM EDT | 70.00 | 20.90 | 18.20 | 19.40 | 0.00 | - | 1 | 103 | 28.71% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 24.30 | 27.50 | 0.00 | - | 1 | 7 | 50.78% |
| 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.