Gold Fields Limited (GFI)
NYSE - Nasdaq Real-time 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 | 804.69% |
| 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 | 2024-05-20 2:33PM EDT | 10.00 | 7.00 | 5.90 | 7.60 | 0.00 | - | 10 | 553 | 127.34% |
| GFI240621C00011000 | 2024-04-05 12:21PM EDT | 11.00 | 6.40 | 5.30 | 7.00 | 0.00 | - | 3 | 96 | 154.30% |
| GFI240621C00012000 | 2024-05-07 11:38AM EDT | 12.00 | 4.10 | 3.10 | 6.40 | 0.00 | - | 21 | 816 | 89.45% |
| GFI240621C00013000 | 2024-05-16 3:09PM EDT | 13.00 | 3.01 | 3.50 | 3.80 | 0.00 | - | 3 | 3,924 | 58.98% |
| GFI240621C00014000 | 2024-05-20 1:46PM EDT | 14.00 | 3.00 | 2.20 | 3.30 | 0.00 | - | 2 | 642 | 55.47% |
| GFI240621C00015000 | 2024-05-20 2:44PM EDT | 15.00 | 2.15 | 1.45 | 1.95 | 0.00 | - | 10 | 3,035 | 53.42% |
| GFI240621C00016000 | 2024-05-21 3:40PM EDT | 16.00 | 1.12 | 1.10 | 1.20 | -0.28 | -20.00% | 92 | 469 | 47.17% |
| GFI240621C00017000 | 2024-05-21 2:51PM EDT | 17.00 | 0.60 | 0.60 | 0.70 | -0.21 | -25.93% | 1,103 | 3,665 | 46.29% |
| GFI240621C00018000 | 2024-05-21 3:03PM EDT | 18.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 17 | 2,177 | 47.46% |
| GFI240621C00019000 | 2024-05-20 3:06PM EDT | 19.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 18 | 162 | 50.78% |
| GFI240621C00020000 | 2024-05-17 2:50PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 1,689 | 52.93% |
| GFI240621C00021000 | 2024-05-14 11:10AM EDT | 21.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 10 | 66 | 52.73% |
| GFI240621C00022000 | 2024-05-02 11:00AM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 137 | 60.35% |
| GFI240621C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 91 | 116.60% |
| GFI240621C00027000 | 2024-04-08 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 116 | 130.66% |
| GFI240621C00030000 | 2023-05-31 11:22AM EDT | 30.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 149.02% |
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 | 375.00% |
| GFI240621P00008000 | 2024-01-19 4:38PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 185.55% |
| GFI240621P00009000 | 2023-11-27 4:44PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 500 | 128.91% |
| GFI240621P00010000 | 2024-05-17 11:05AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 154.30% |
| GFI240621P00011000 | 2024-05-06 2:37PM EDT | 11.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 162.50% |
| GFI240621P00012000 | 2024-03-06 10:50AM EDT | 12.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 1,042 | 75.78% |
| GFI240621P00013000 | 2024-05-17 3:14PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 2,716 | 60.55% |
| GFI240621P00014000 | 2024-05-20 11:39AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 2,743 | 51.37% |
| GFI240621P00015000 | 2024-05-21 2:09PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 23 | 2,593 | 47.27% |
| GFI240621P00016000 | 2024-05-21 2:30PM EDT | 16.00 | 0.56 | 0.45 | 0.60 | +0.11 | +24.44% | 52 | 4,333 | 45.02% |
| GFI240621P00017000 | 2024-05-21 3:12PM EDT | 17.00 | 1.02 | 0.95 | 1.10 | +0.17 | +20.00% | 235 | 1,234 | 44.24% |
| GFI240621P00018000 | 2024-05-17 3:26PM EDT | 18.00 | 1.95 | 1.50 | 3.80 | 0.00 | - | 11 | 215 | 91.99% |
| GFI240621P00019000 | 2024-05-20 11:11AM EDT | 19.00 | 2.40 | 2.20 | 4.20 | 0.00 | - | 10 | 20 | 83.11% |
| GFI240621P00020000 | 2024-05-13 11:53AM EDT | 20.00 | 3.41 | 2.20 | 5.60 | 0.00 | - | 21 | 25 | 77.34% |
| GFI240621P00022000 | 2023-11-17 10:44AM EDT | 22.00 | 8.90 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 118.85% |
| GFI240621P00027000 | 2023-08-16 10:26AM EDT | 27.00 | 14.30 | 13.60 | 14.80 | 0.00 | - | - | 0 | 330.86% |
| GFI240621P00030000 | 2023-08-16 10:16AM EDT | 30.00 | 17.30 | 17.60 | 17.80 | 0.00 | - | - | 0 | 380.08% |
© 2024 Yahoo. All rights reserved.