NasdaqGS - Delayed Quote USD
GlobalFoundries Inc. (GFS)
39.54
0.00
(0.00%)
At close: May 16 at 4:00:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250620C00022500 | 1/10/2025 1:12 PM | 22.5 | 19.00 | 21.30 | 22.80 | 0.00 | 0.00% | 4 | 23 | 333.11% |
| GFS250620C00025000 | 5/1/2025 10:43 AM | 25 | 10.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 22 | 0.00% |
| GFS250620C00030000 | 5/12/2025 9:30 AM | 30 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| GFS250620C00035000 | 5/16/2025 1:16 PM | 35 | 5.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 317 | 0.00% |
| GFS250620C00040000 | 5/16/2025 3:45 PM | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 751 | 1.56% |
| GFS250620C00045000 | 5/16/2025 3:15 PM | 45 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 680 | 12.50% |
| GFS250620C00050000 | 5/16/2025 3:23 PM | 50 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 1,113 | 25.00% |
| GFS250620C00055000 | 5/9/2025 12:31 PM | 55 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 430 | 25.00% |
| GFS250620C00060000 | 4/23/2025 11:51 AM | 60 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 242 | 25.00% |
| GFS250620C00065000 | 3/18/2025 9:53 AM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 436 | 104.00% |
| GFS250620C00070000 | 4/3/2025 1:29 PM | 70 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 297 | 119.82% |
| GFS250620C00075000 | 3/11/2025 12:44 PM | 75 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 15 | 18 | 140.92% |
| GFS250620C00080000 | 4/3/2025 10:33 AM | 80 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 5 | 141.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250620P00020000 | 11/1/2024 3:07 PM | 20 | 0.45 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 40 | 179.20% |
| GFS250620P00022500 | 4/21/2025 1:15 PM | 22.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 55 | 50.00% |
| GFS250620P00025000 | 4/22/2025 3:56 PM | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 48 | 25.00% |
| GFS250620P00030000 | 5/14/2025 3:33 PM | 30 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 944 | 25.00% |
| GFS250620P00035000 | 5/16/2025 12:30 PM | 35 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 801 | 12.50% |
| GFS250620P00040000 | 5/16/2025 3:24 PM | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 625 | 0.00% |
| GFS250620P00045000 | 5/6/2025 9:47 AM | 45 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 843 | 0.00% |
| GFS250620P00050000 | 4/16/2025 2:58 PM | 50 | 19.10 | 9.60 | 11.70 | 0.00 | 0.00% | 140 | 0 | 51.27% |
| GFS250620P00055000 | 4/16/2025 2:58 PM | 55 | 24.10 | 14.60 | 16.70 | 0.00 | 0.00% | 140 | 0 | 66.41% |
| GFS250620P00060000 | 3/20/2025 3:11 PM | 60 | 21.90 | 27.30 | 29.80 | 0.00 | 0.00% | 92 | 0 | 285.89% |
| GFS250620P00065000 | 8/27/2024 10:24 AM | 65 | 19.70 | 23.40 | 25.90 | 0.00 | 0.00% | 1 | 45 | 107.72% |
| GFS250620P00070000 | 6/17/2024 11:35 AM | 70 | 20.70 | 14.30 | 16.80 | 0.00 | 0.00% | 1 | 26 | 0.00% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
27.51
+1.81%
ON ON Semiconductor Corporation
44.92
+0.90%
NXPI NXP Semiconductors N.V.
212.56
+0.87%
LSCC Lattice Semiconductor Corporation
52.53
+0.54%
STM STMicroelectronics N.V.
25.82
-0.50%
SLAB Silicon Laboratories Inc.
131.16
-1.51%
MPWR Monolithic Power Systems, Inc.
715.40
+0.72%
MCHP Microchip Technology Incorporated
61.21
+0.67%
ADI Analog Devices, Inc.
227.11
-0.00%
QRVO Qorvo, Inc.
79.64
+1.56%