Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $47.31 as of 4/25/2024 1:34:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 18.80 | 21.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 2:58:40 PM EST |
| 35.00 | 12.60 | 13.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:40 PM EST | |||
| 40.00 | 8.10 | 8.30 | 6.72 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.94 | 0.02 | -0.02 | 4/22/2024 | 4/25/2024 2:58:40 PM EST |
| 45.00 | 4.00 | 4.10 | 4.10 | +0.90 | +28.13% | 2 | 140 | 0.46 | 0.73 | 0.06 | -0.04 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 50.00 | 1.40 | 1.45 | 1.42 | +0.27 | +23.48% | 15 | 3,434 | 0.46 | 0.38 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 38 | 664 | 0.48 | 0.14 | 0.04 | -0.03 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 60.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 4 | 130 | 0.53 | 0.04 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 3 | 61 | 0.59 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 70.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 2:58:40 PM EST |
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:40 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:40 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 40.00 | 0.10 | 0.20 | 0.14 | -0.16 | -53.34% | 12 | 567 | 0.49 | -0.06 | 0.02 | -0.02 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | -0.35 | -26.93% | 10 | 370 | 0.47 | -0.27 | 0.06 | -0.04 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 50.00 | 3.20 | 3.40 | 3.30 | -0.70 | -17.50% | 1 | 3,961 | 0.47 | -0.62 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 2:58:40 PM EST |
| 55.00 | 7.20 | 7.40 | 8.40 | 0.00 | 0.00% | 0 | 84 | 0.51 | -0.86 | 0.04 | -0.03 | 4/24/2024 | 4/25/2024 2:58:40 PM EST |
| 60.00 | 11.80 | 12.20 | 13.85 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.96 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 2:58:40 PM EST |
| 65.00 | 16.70 | 18.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/25/2024 2:58:40 PM EST | |||
| 70.00 | 21.70 | 22.10 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 2:58:40 PM EST |
| 75.00 | 26.70 | 28.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:40 PM EST | |||
| 80.00 | 31.30 | 32.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:40 PM EST |