Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $42.43 as of 2/21/2025 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.10 | 25.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.50 | 18.50 | 22.50 | 15.40 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 16.30 | 20.00 | 13.00 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 11.30 | 12.90 | 15.51 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 6.20 | 8.10 | 11.09 | 0.00 | 0.00% | 0 | 69 | 0.26 | 0.89 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 4.00 | 6.00 | 4.23 | -3.77 | -47.13% | 2 | 458 | 0.41 | 0.68 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 1.50 | 1.80 | 1.75 | -2.05 | -53.95% | 213 | 1,905 | 0.40 | 0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.50 | 0.65 | 0.50 | -0.70 | -58.34% | 15 | 936 | 0.40 | 0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.15 | 0.25 | 0.17 | -0.28 | -62.23% | 3 | 413 | 0.42 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 471 | 0.59 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 751 | 0.78 | -0.02 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.30 | 0.45 | 0.40 | +0.22 | +122.23% | 33 | 763 | 0.43 | -0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 1.35 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 1,407 | 0.40 | -0.32 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 3.80 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 399 | 0.38 | -0.61 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 7.80 | 8.00 | 4.20 | 0.00 | 0.00% | 0 | 195 | 0.38 | -0.83 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 12.40 | 14.60 | 11.70 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.94 | 0.02 | -0.01 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 15.50 | 19.50 | 20.50 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.98 | 0.01 | 0.00 | 1/10/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 21.90 | 24.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |