New Zealand markets open in 7 hours 8 minutes

Gold Fields Limited (GFI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.32+0.53 (+3.36%)
At close: 04:00PM EDT
16.46 +0.14 (+0.86%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GFI240621C000030002024-03-12 1:08PM EDT3.0012.4513.1017.100.00--0842.19%
GFI240621C000050002024-02-02 10:45AM EDT5.0010.047.5010.700.00-230.00%
GFI240621C000060002023-10-06 12:06PM EDT6.005.827.509.300.00-330.00%
GFI240621C000080002023-12-22 1:18PM EDT8.008.105.306.500.00-1060.00%
GFI240621C000090002023-12-11 4:52PM EDT9.005.443.505.600.00--40.00%
GFI240621C000100002024-05-13 2:26PM EDT10.006.805.708.000.00-1553162.50%
GFI240621C000110002024-04-05 12:21PM EDT11.006.405.307.000.00-396165.82%
GFI240621C000120002024-05-07 11:38AM EDT12.004.103.305.200.00-21816144.92%
GFI240621C000130002024-05-16 3:09PM EDT13.003.012.355.000.00-33,92481.64%
GFI240621C000140002024-05-17 12:13PM EDT14.002.322.453.10+0.12+5.45%364370.61%
GFI240621C000150002024-05-17 3:31PM EDT15.001.701.651.80+0.30+21.43%93,03352.83%
GFI240621C000160002024-05-17 3:44PM EDT16.001.021.001.10+0.22+27.50%1845847.36%
GFI240621C000170002024-05-17 3:58PM EDT17.000.570.550.60+0.12+26.67%1,1812,49844.34%
GFI240621C000180002024-05-17 3:59PM EDT18.000.300.250.350.00-3161,98946.29%
GFI240621C000190002024-05-17 3:41PM EDT19.000.180.150.25+0.03+20.00%514751.95%
GFI240621C000200002024-05-17 2:50PM EDT20.000.100.050.15-0.05-33.33%201,70953.52%
GFI240621C000210002024-05-14 11:10AM EDT21.000.100.050.100.00-106652.73%
GFI240621C000220002024-05-02 11:00AM EDT22.000.050.050.100.00-113760.16%
GFI240621C000250002024-04-30 9:36AM EDT25.000.100.001.000.00-591124.61%
GFI240621C000270002024-04-08 11:22AM EDT27.000.050.000.750.00-15116127.73%
GFI240621C000300002023-05-31 11:22AM EDT30.000.600.150.600.00-14145.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GFI240621P000050002023-06-16 10:51AM EDT5.000.050.001.250.00-11355.86%
GFI240621P000080002024-01-19 4:38PM EDT8.000.100.000.500.00-36174.61%
GFI240621P000090002023-11-27 4:44PM EDT9.000.150.000.200.00--500121.09%
GFI240621P000100002024-05-17 11:05AM EDT10.000.100.000.25+0.05+100.00%10156107.81%
GFI240621P000110002024-05-06 2:37PM EDT11.000.050.001.100.00-315140.63%
GFI240621P000120002024-03-06 10:50AM EDT12.000.300.050.150.00-21,04269.92%
GFI240621P000130002024-05-17 3:14PM EDT13.000.100.050.100.00-302,73151.56%
GFI240621P000140002024-05-16 3:29PM EDT14.000.200.100.200.00-212,74350.98%
GFI240621P000150002024-05-17 3:15PM EDT15.000.320.250.35-0.13-28.89%212,58444.73%
GFI240621P000160002024-05-17 2:35PM EDT16.000.720.600.70-0.13-15.29%214,27043.26%
GFI240621P000170002024-05-17 3:56PM EDT17.001.211.151.25-0.34-21.94%101,20642.87%
GFI240621P000180002024-05-17 3:19PM EDT18.001.951.202.00+0.50+34.48%1120444.53%
GFI240621P000190002024-05-08 9:50AM EDT19.003.331.753.100.00--1063.48%
GFI240621P000200002024-05-13 11:53AM EDT20.003.413.604.800.00-212581.45%
GFI240621P000220002023-11-17 10:44AM EDT22.008.905.806.600.00-11101.56%
GFI240621P000270002023-08-16 10:26AM EDT27.0014.3013.6014.800.00--0309.67%
GFI240621P000300002023-08-16 10:16AM EDT30.0017.3017.6017.800.00--0356.93%