Gold Fields Limited (GFI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240719C00006000 | 2024-01-29 1:46PM EDT | 6.00 | 8.30 | 6.00 | 7.10 | 0.00 | - | 2 | 2 | 0.00% |
| GFI240719C00009000 | 2024-05-07 10:44AM EDT | 9.00 | 7.04 | 5.40 | 8.90 | 0.00 | - | 1 | 146 | 332.42% |
| GFI240719C00010000 | 2024-06-12 10:49AM EDT | 10.00 | 5.97 | 3.10 | 4.30 | 0.00 | - | 10 | 142 | 119.92% |
| GFI240719C00011000 | 2024-06-13 11:42AM EDT | 11.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 2 | 214 | 70.70% |
| GFI240719C00012000 | 2024-06-17 2:20PM EDT | 12.00 | 1.97 | 1.25 | 2.20 | 0.00 | - | 25 | 238 | 63.09% |
| GFI240719C00013000 | 2024-06-17 3:24PM EDT | 13.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 15 | 7,989 | 55.08% |
| GFI240719C00014000 | 2024-06-18 9:46AM EDT | 14.00 | 0.75 | 0.65 | 0.80 | +0.15 | +25.00% | 10 | 238 | 51.37% |
| GFI240719C00015000 | 2024-06-18 9:30AM EDT | 15.00 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 1 | 814 | 49.02% |
| GFI240719C00016000 | 2024-06-18 9:43AM EDT | 16.00 | 0.19 | 0.15 | 0.20 | +0.04 | +36.36% | 1 | 612 | 49.81% |
| GFI240719C00017000 | 2024-06-17 12:26PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,195 | 51.17% |
| GFI240719C00018000 | 2024-06-14 10:44AM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 733 | 57.42% |
| GFI240719C00019000 | 2024-06-17 9:46AM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 222 | 5,149 | 74.22% |
| GFI240719C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 5 | 809 | 96.09% |
| GFI240719C00021000 | 2024-05-24 3:30PM EDT | 21.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 120.90% |
| GFI240719C00022000 | 2024-06-14 10:12AM EDT | 22.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 129.49% |
| GFI240719C00023000 | 2024-06-13 9:35AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 137.70% |
| GFI240719C00025000 | 2024-04-25 1:57PM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 113.28% |
| GFI240719C00026000 | 2024-06-13 9:35AM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 122 | 136.72% |
| GFI240719C00027000 | 2024-05-24 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 165.23% |
| GFI240719C00030000 | 2024-06-12 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 182.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240719P00008000 | 2024-02-14 3:15PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 172.66% |
| GFI240719P00009000 | 2024-01-24 12:10PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 82 | 118.36% |
| GFI240719P00010000 | 2024-03-28 9:31AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 117.58% |
| GFI240719P00011000 | 2024-06-14 2:49PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 93.36% |
| GFI240719P00012000 | 2024-06-14 2:33PM EDT | 12.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 1,369 | 48.83% |
| GFI240719P00013000 | 2024-06-18 9:43AM EDT | 13.00 | 0.35 | 0.25 | 0.35 | -0.02 | -5.41% | 1 | 1,020 | 44.92% |
| GFI240719P00014000 | 2024-06-17 12:05PM EDT | 14.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 702 | 42.58% |
| GFI240719P00015000 | 2024-06-14 9:31AM EDT | 15.00 | 1.57 | 1.25 | 1.40 | 0.00 | - | 4 | 2,355 | 42.48% |
| GFI240719P00016000 | 2024-06-17 11:44AM EDT | 16.00 | 2.55 | 2.10 | 3.00 | 0.00 | - | 5 | 1,050 | 69.82% |
| GFI240719P00017000 | 2024-06-17 1:56PM EDT | 17.00 | 3.34 | 3.00 | 3.20 | 0.00 | - | 5 | 428 | 51.95% |
| GFI240719P00018000 | 2024-06-14 10:29AM EDT | 18.00 | 4.70 | 3.90 | 4.20 | 0.00 | - | 30 | 499 | 62.11% |
| GFI240719P00019000 | 2024-06-07 3:58PM EDT | 19.00 | 3.56 | 4.90 | 5.20 | 0.00 | - | 20 | 56 | 71.29% |
| GFI240719P00020000 | 2024-06-13 9:50AM EDT | 20.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 79.69% |
| GFI240719P00021000 | 2024-04-11 1:21PM EDT | 21.00 | 3.60 | 4.10 | 6.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.