Advertisement
Advertisement
U.S. markets open in 8 hours 33 minutes
S&P Futures
3,754.50 -35.00 (-0.92%) Dow Futures
30,495.00 -286.00 (-0.93%) Nasdaq Futures
11,416.00 -113.50 (-0.98%) Russell 2000 Futures
1,685.60 -22.40 (-1.31%) Crude Oil
105.46 -0.30 (-0.28%) Gold
1,802.40 -4.90 (-0.27%)
GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS220715C00025000 | 2022-04-14 11:30AM EDT | 25.00 | 26.20 | 26.70 | 28.50 | 0.00 | - | 3 | 3 | 814.45% |
| GFS220715C00030000 | 2022-06-30 3:53PM EDT | 30.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GFS220715C00035000 | 2022-06-24 10:06AM EDT | 35.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFS220715C00040000 | 2022-06-30 3:45PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GFS220715C00045000 | 2022-06-30 3:04PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GFS220715C00050000 | 2022-06-30 1:34PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GFS220715C00055000 | 2022-06-30 3:19PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GFS220715C00060000 | 2022-06-30 3:04PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GFS220715C00065000 | 2022-06-28 3:13PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GFS220715C00070000 | 2022-06-24 2:46PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GFS220715C00075000 | 2022-06-23 2:54PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GFS220715C00080000 | 2022-06-02 10:07AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GFS220715C00085000 | 2022-06-27 3:05PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GFS220715C00090000 | 2022-06-27 3:05PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GFS220715C00095000 | 2022-04-04 9:40AM EDT | 95.00 | 1.55 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 211.72% |
| GFS220715C00100000 | 2022-05-23 10:10AM EDT | 100.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 34 | 221.68% |
| GFS220715C00105000 | 2022-05-19 12:39PM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 377.64% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS220715P00030000 | 2022-06-29 11:40AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GFS220715P00035000 | 2022-06-30 3:57PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| GFS220715P00040000 | 2022-06-30 3:59PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 1.56% |
| GFS220715P00045000 | 2022-06-30 3:49PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GFS220715P00050000 | 2022-06-30 3:07PM EDT | 50.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GFS220715P00055000 | 2022-06-30 1:37PM EDT | 55.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFS220715P00060000 | 2022-06-29 9:35AM EDT | 60.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFS220715P00065000 | 2022-06-16 10:59AM EDT | 65.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GFS220715P00070000 | 2022-06-15 10:31AM EDT | 70.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFS220715P00075000 | 2022-06-14 9:54AM EDT | 75.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GFS220715P00080000 | 2022-06-06 3:52PM EDT | 80.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFS220715P00085000 | 2022-05-25 11:26AM EDT | 85.00 | 28.17 | 39.90 | 40.90 | 0.00 | - | - | 4 | 0.00% |
| GFS220715P00100000 | 2022-05-12 1:54PM EDT | 100.00 | 51.20 | 47.80 | 49.70 | 0.00 | - | 8 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
