Gold Fields Limited (GFI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240621C00003000 | 2024-03-12 1:08PM EDT | 3.00 | 12.45 | 13.10 | 17.10 | 0.00 | - | - | 0 | 830.08% |
| GFI240621C00005000 | 2024-02-02 10:45AM EDT | 5.00 | 10.04 | 7.50 | 10.70 | 0.00 | - | 2 | 3 | 0.00% |
| GFI240621C00006000 | 2023-10-06 12:06PM EDT | 6.00 | 5.82 | 7.50 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| GFI240621C00008000 | 2023-12-22 1:18PM EDT | 8.00 | 8.10 | 5.30 | 6.50 | 0.00 | - | 10 | 6 | 0.00% |
| GFI240621C00009000 | 2023-12-11 4:52PM EDT | 9.00 | 5.44 | 3.50 | 5.60 | 0.00 | - | - | 4 | 0.00% |
| GFI240621C00010000 | 2024-05-13 2:26PM EDT | 10.00 | 6.80 | 5.70 | 8.00 | 0.00 | - | 1 | 553 | 160.16% |
| GFI240621C00011000 | 2024-04-05 12:21PM EDT | 11.00 | 6.40 | 5.30 | 7.00 | 0.00 | - | 3 | 96 | 163.48% |
| GFI240621C00012000 | 2024-05-07 11:38AM EDT | 12.00 | 4.10 | 3.30 | 5.20 | 0.00 | - | 21 | 816 | 142.87% |
| GFI240621C00013000 | 2024-05-16 3:09PM EDT | 13.00 | 3.01 | 2.35 | 5.00 | 0.00 | - | 3 | 3,924 | 80.47% |
| GFI240621C00014000 | 2024-05-17 12:13PM EDT | 14.00 | 2.32 | 2.45 | 3.10 | +0.12 | +5.45% | 3 | 643 | 69.53% |
| GFI240621C00015000 | 2024-05-17 3:31PM EDT | 15.00 | 1.70 | 1.65 | 1.80 | +0.30 | +21.43% | 9 | 3,033 | 52.05% |
| GFI240621C00016000 | 2024-05-17 3:44PM EDT | 16.00 | 1.02 | 1.00 | 1.10 | +0.22 | +27.50% | 18 | 458 | 46.68% |
| GFI240621C00017000 | 2024-05-17 3:58PM EDT | 17.00 | 0.57 | 0.55 | 0.60 | +0.12 | +26.67% | 1,181 | 2,498 | 43.75% |
| GFI240621C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 316 | 1,989 | 45.70% |
| GFI240621C00019000 | 2024-05-17 3:41PM EDT | 19.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 5 | 147 | 51.17% |
| GFI240621C00020000 | 2024-05-17 2:50PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 1,709 | 52.73% |
| GFI240621C00021000 | 2024-05-14 11:10AM EDT | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 66 | 51.95% |
| GFI240621C00022000 | 2024-05-02 11:00AM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 137 | 59.18% |
| GFI240621C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 91 | 122.85% |
| GFI240621C00027000 | 2024-04-08 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 116 | 125.98% |
| GFI240621C00030000 | 2023-05-31 11:22AM EDT | 30.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 143.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240621P00005000 | 2023-06-16 10:51AM EDT | 5.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 350.78% |
| GFI240621P00008000 | 2024-01-19 4:38PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 172.27% |
| GFI240621P00009000 | 2023-11-27 4:44PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 500 | 119.14% |
| GFI240621P00010000 | 2024-05-17 11:05AM EDT | 10.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 25 | 156 | 106.25% |
| GFI240621P00011000 | 2024-05-06 2:37PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| GFI240621P00012000 | 2024-03-06 10:50AM EDT | 12.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 1,042 | 69.14% |
| GFI240621P00013000 | 2024-05-17 3:14PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 2,731 | 50.78% |
| GFI240621P00014000 | 2024-05-16 3:29PM EDT | 14.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 21 | 2,743 | 50.20% |
| GFI240621P00015000 | 2024-05-17 3:15PM EDT | 15.00 | 0.32 | 0.25 | 0.35 | -0.13 | -28.89% | 21 | 2,584 | 44.14% |
| GFI240621P00016000 | 2024-05-17 2:35PM EDT | 16.00 | 0.72 | 0.60 | 0.70 | -0.13 | -15.29% | 21 | 4,270 | 42.68% |
| GFI240621P00017000 | 2024-05-17 3:56PM EDT | 17.00 | 1.21 | 1.15 | 1.25 | -0.34 | -21.94% | 10 | 1,206 | 42.19% |
| GFI240621P00018000 | 2024-05-17 3:19PM EDT | 18.00 | 1.95 | 1.20 | 2.00 | +0.50 | +34.48% | 11 | 204 | 43.85% |
| GFI240621P00019000 | 2024-05-08 9:50AM EDT | 19.00 | 3.33 | 1.75 | 3.10 | 0.00 | - | - | 10 | 62.60% |
| GFI240621P00020000 | 2024-05-13 11:53AM EDT | 20.00 | 3.41 | 3.60 | 4.80 | 0.00 | - | 21 | 25 | 80.27% |
| GFI240621P00022000 | 2023-11-17 10:44AM EDT | 22.00 | 8.90 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 100.10% |
| GFI240621P00027000 | 2023-08-16 10:26AM EDT | 27.00 | 14.30 | 13.60 | 14.80 | 0.00 | - | - | 0 | 305.27% |
| GFI240621P00030000 | 2023-08-16 10:16AM EDT | 30.00 | 17.30 | 17.60 | 17.80 | 0.00 | - | - | 0 | 351.76% |
© 2024 Yahoo. All rights reserved.