Gold Fields Limited (GFI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
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 | 0.00% |
| GFI240621C00005000 | 2024-02-02 10:45AM EDT | 5.00 | 10.04 | 7.50 | 10.70 | 0.00 | - | 2 | 3 | 656.25% |
| GFI240621C00006000 | 2023-10-06 12:06PM EDT | 6.00 | 5.82 | 7.50 | 9.30 | 0.00 | - | 3 | 3 | 735.16% |
| GFI240621C00008000 | 2023-12-22 1:18PM EDT | 8.00 | 8.10 | 5.30 | 6.50 | 0.00 | - | 10 | 6 | 563.28% |
| GFI240621C00009000 | 2024-05-28 11:23AM EDT | 9.00 | 6.93 | 4.30 | 5.50 | 0.00 | - | 2 | 3 | 473.44% |
| GFI240621C00010000 | 2024-05-28 9:30AM EDT | 10.00 | 6.40 | 3.30 | 4.50 | 0.00 | - | 10 | 553 | 391.41% |
| GFI240621C00011000 | 2024-05-23 3:00PM EDT | 11.00 | 4.86 | 2.30 | 3.50 | 0.00 | - | 1 | 96 | 315.63% |
| GFI240621C00012000 | 2024-06-17 2:20PM EDT | 12.00 | 1.68 | 1.30 | 2.20 | 0.00 | - | 20 | 813 | 171.88% |
| GFI240621C00013000 | 2024-06-17 2:09PM EDT | 13.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 72 | 3,750 | 53.91% |
| GFI240621C00014000 | 2024-06-17 3:59PM EDT | 14.00 | 0.15 | 0.20 | 0.25 | 0.00 | - | 23 | 822 | 48.24% |
| GFI240621C00015000 | 2024-06-17 11:33AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 3,001 | 58.59% |
| GFI240621C00016000 | 2024-06-17 9:35AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 49 | 598 | 179.30% |
| GFI240621C00017000 | 2024-06-14 1:27PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4,822 | 121.88% |
| GFI240621C00018000 | 2024-06-17 1:39PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 2,120 | 129.69% |
| GFI240621C00019000 | 2024-06-13 1:17PM EDT | 19.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 7 | 158 | 208.59% |
| GFI240621C00020000 | 2024-06-03 11:53AM EDT | 20.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 5 | 1,684 | 221.88% |
| GFI240621C00021000 | 2024-05-24 3:29PM EDT | 21.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 303.52% |
| GFI240621C00022000 | 2024-05-23 12:06PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 226 | 209.38% |
| GFI240621C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 91 | 465.23% |
| GFI240621C00027000 | 2024-04-08 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 116 | 466.41% |
| GFI240621C00030000 | 2023-05-31 11:22AM EDT | 30.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 514.84% |
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 | 962.50% |
| GFI240621P00008000 | 2024-01-19 4:38PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 432.81% |
| GFI240621P00009000 | 2023-11-27 4:44PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 500 | 281.25% |
| GFI240621P00010000 | 2024-05-24 11:14AM EDT | 10.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 162 | 333.98% |
| GFI240621P00011000 | 2024-05-06 2:37PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 265.23% |
| GFI240621P00012000 | 2024-06-17 11:09AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 1,061 | 101.56% |
| GFI240621P00013000 | 2024-06-17 3:08PM EDT | 13.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 2,875 | 91.41% |
| GFI240621P00014000 | 2024-06-18 9:44AM EDT | 14.00 | 0.26 | 0.25 | 0.35 | -0.19 | -42.22% | 1 | 2,771 | 54.30% |
| GFI240621P00015000 | 2024-06-14 1:44PM EDT | 15.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 9 | 2,629 | 53.13% |
| GFI240621P00016000 | 2024-06-14 1:47PM EDT | 16.00 | 2.50 | 1.95 | 2.15 | 0.00 | - | 10 | 878 | 106.25% |
| GFI240621P00017000 | 2024-06-17 1:55PM EDT | 17.00 | 3.38 | 3.00 | 3.30 | 0.00 | - | 18 | 688 | 137.50% |
| GFI240621P00018000 | 2024-06-14 11:05AM EDT | 18.00 | 4.65 | 3.90 | 4.20 | 0.00 | - | 1 | 13 | 185.94% |
| GFI240621P00019000 | 2024-06-07 3:58PM EDT | 19.00 | 3.54 | 5.00 | 5.30 | 0.00 | - | 20 | 10 | 191.41% |
| GFI240621P00020000 | 2024-06-03 12:19PM EDT | 20.00 | 4.50 | 5.90 | 6.40 | 0.00 | - | 1 | 0 | 214.06% |
| GFI240621P00022000 | 2023-11-17 10:44AM EDT | 22.00 | 8.90 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| GFI240621P00027000 | 2023-08-16 10:26AM EDT | 27.00 | 14.30 | 13.60 | 14.80 | 0.00 | - | - | 0 | 653.52% |
| GFI240621P00030000 | 2023-08-16 10:16AM EDT | 30.00 | 17.30 | 17.60 | 17.80 | 0.00 | - | - | 0 | 810.16% |
© 2024 Yahoo. All rights reserved.