Gold Fields Limited (GFI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240517C00009000 | 2024-04-23 3:28PM EDT | 9.00 | 7.89 | 6.90 | 9.10 | 0.00 | - | 5 | 0 | 302.73% |
| GFI240517C00012000 | 2024-03-19 10:15AM EDT | 12.00 | 2.51 | 3.80 | 7.40 | 0.00 | - | 21 | 21 | 251.56% |
| GFI240517C00013000 | 2024-04-15 3:38PM EDT | 13.00 | 5.03 | 2.95 | 4.80 | 0.00 | - | 3 | 20 | 146.68% |
| GFI240517C00014000 | 2024-04-22 10:11AM EDT | 14.00 | 2.75 | 1.95 | 3.80 | -0.35 | -11.29% | 2 | 18 | 116.80% |
| GFI240517C00015000 | 2024-04-30 2:24PM EDT | 15.00 | 1.55 | 1.35 | 1.50 | -1.46 | -48.50% | 6 | 49 | 56.45% |
| GFI240517C00016000 | 2024-04-29 10:37AM EDT | 16.00 | 0.75 | 0.70 | 0.80 | -1.40 | -65.12% | 2 | 432 | 50.00% |
| GFI240517C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -1.00 | -71.43% | 188 | 1,557 | 50.59% |
| GFI240517C00018000 | 2024-04-30 2:32PM EDT | 18.00 | 0.20 | 0.10 | 0.20 | -0.49 | -71.01% | 277 | 1,615 | 53.32% |
| GFI240517C00019000 | 2024-04-30 3:05PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.24 | -70.59% | 39 | 4,543 | 56.06% |
| GFI240517C00020000 | 2024-04-30 3:38PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 7 | 168 | 58.59% |
| GFI240517C00021000 | 2024-04-29 3:25PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 262 | 68.75% |
| GFI240517C00022000 | 2024-04-23 1:19PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 78.13% |
| GFI240517C00023000 | 2024-04-08 9:37AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 77.34% |
| GFI240517C00025000 | 2024-04-12 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 143.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240517P00011000 | 2024-03-15 2:23PM EDT | 11.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 146.48% |
| GFI240517P00012000 | 2024-03-25 1:21PM EDT | 12.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 135.16% |
| GFI240517P00013000 | 2024-04-30 9:36AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 112 | 68.75% |
| GFI240517P00014000 | 2024-04-22 11:34AM EDT | 14.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 53.91% |
| GFI240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.16 | 0.15 | 0.25 | +0.10 | +166.67% | 239 | 368 | 49.41% |
| GFI240517P00016000 | 2024-04-30 3:38PM EDT | 16.00 | 0.55 | 0.55 | 0.60 | +0.40 | +266.67% | 1,759 | 191 | 47.85% |
| GFI240517P00017000 | 2024-04-30 2:47PM EDT | 17.00 | 1.05 | 1.10 | 1.20 | +0.70 | +200.00% | 45 | 375 | 48.24% |
| GFI240517P00018000 | 2024-04-30 12:43PM EDT | 18.00 | 1.65 | 1.80 | 2.30 | +0.95 | +135.71% | 23 | 480 | 55.27% |
| GFI240517P00019000 | 2024-04-26 1:53PM EDT | 19.00 | 1.72 | 2.15 | 4.00 | 0.00 | - | 15 | 47 | 73.63% |
| GFI240517P00020000 | 2024-04-25 10:49AM EDT | 20.00 | 2.81 | 3.40 | 5.70 | 0.00 | - | 10 | 35 | 132.23% |
© 2024 Yahoo. All rights reserved.