Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $48.39 as of 4/29/2024 1:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.10 | 19.30 | 21.40 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 12:58:48 PM EST |
| 35.00 | 13.50 | 14.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 40.00 | 8.40 | 9.60 | 9.20 | +2.48 | +36.91% | 5 | 5 | 0.80 | 0.97 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 45.00 | 4.60 | 4.80 | 4.80 | +0.20 | +4.35% | 2 | 222 | 0.51 | 0.80 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 50.00 | 1.70 | 1.80 | 1.80 | +0.24 | +15.39% | 13 | 3,477 | 0.50 | 0.46 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 55.00 | 0.45 | 0.50 | 0.45 | +0.03 | +7.15% | 4 | 736 | 0.50 | 0.17 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 60.00 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 4 | 132 | 0.53 | 0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 65.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.97 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:48 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 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 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:48 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | -0.01 | -9.10% | 1 | 555 | 0.56 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 45.00 | 0.65 | 0.75 | 0.75 | -0.10 | -11.77% | 2 | 371 | 0.52 | -0.20 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 50.00 | 2.65 | 2.75 | 2.80 | -0.15 | -5.09% | 3 | 3,966 | 0.50 | -0.54 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 55.00 | 6.30 | 8.00 | 6.80 | -1.60 | -19.05% | 1 | 84 | 0.51 | -0.83 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 60.00 | 11.00 | 11.20 | 11.42 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.95 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:58:48 PM EST |
| 65.00 | 15.60 | 17.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 70.00 | 20.80 | 21.20 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.94 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 12:58:48 PM EST |
| 75.00 | 25.80 | 27.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 80.00 | 30.40 | 33.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST |