Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $41.29 as of 9/6/2024 3:46:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 17.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 9.10 | 12.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 4.50 | 5.80 | % | 0 | 0 | 0.43 | 0.91 | 0.04 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 1.55 | 1.65 | 1.60 | -0.89 | -35.75% | 6 | 48 | 0.48 | 0.54 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.15 | 0.25 | 0.18 | -0.22 | -55.00% | 180 | 382 | 0.46 | 0.11 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 810 | 2,483 | 0.66 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 129 | 0.87 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 74 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.15 | 0.25 | 0.17 | +0.03 | +21.43% | 3 | 37 | 0.55 | -0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 1.35 | 1.45 | 1.40 | +0.45 | +47.37% | 32 | 207 | 0.48 | -0.46 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 4.90 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 338 | 1.03 | -0.89 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 8.90 | 11.60 | 7.42 | 0.00 | 0.00% | 0 | 34 | 1.50 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 14.00 | 16.90 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 18.80 | 21.80 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 23.90 | 26.20 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 27.90 | 31.40 | 24.00 | 0.00 | 0.00% | 0 | 8 | 2.46 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 33.80 | 36.30 | 29.02 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 38.70 | 41.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |