Gold Fields Limited (GFI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 7.10 | 8.60 | 0.00 | - | 5 | 0 | 270.31% |
| GFI240517C00012000 | 2024-03-19 10:15AM EDT | 12.00 | 2.51 | 3.80 | 7.40 | 0.00 | - | 21 | 21 | 260.16% |
| GFI240517C00013000 | 2024-04-15 3:38PM EDT | 13.00 | 5.03 | 2.15 | 5.00 | 0.00 | - | 3 | 20 | 93.36% |
| GFI240517C00014000 | 2024-04-30 10:33AM EDT | 14.00 | 2.75 | 2.35 | 4.00 | 0.00 | - | 2 | 16 | 141.41% |
| GFI240517C00015000 | 2024-05-03 3:13PM EDT | 15.00 | 1.50 | 1.55 | 1.85 | -0.40 | -21.05% | 10 | 55 | 62.50% |
| GFI240517C00016000 | 2024-05-02 3:54PM EDT | 16.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 82 | 427 | 51.37% |
| GFI240517C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.37 | 0.35 | 0.45 | -0.03 | -7.50% | 323 | 1,791 | 52.93% |
| GFI240517C00018000 | 2024-05-03 3:20PM EDT | 18.00 | 0.17 | 0.10 | 0.20 | +0.01 | +6.25% | 425 | 1,617 | 54.10% |
| GFI240517C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 602 | 4,538 | 54.30% |
| GFI240517C00020000 | 2024-05-01 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 178 | 62.11% |
| GFI240517C00021000 | 2024-04-29 3:25PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 262 | 64.84% |
| GFI240517C00022000 | 2024-04-23 1:19PM EDT | 22.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 13 | 199.61% |
| GFI240517C00023000 | 2024-04-08 9:37AM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 123.05% |
| GFI240517C00025000 | 2024-04-12 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 175.78% |
PutsforMay 17, 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 | 171.09% |
| GFI240517P00012000 | 2024-03-25 1:21PM EDT | 12.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 158.59% |
| GFI240517P00013000 | 2024-04-30 9:48AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 137 | 75.00% |
| GFI240517P00014000 | 2024-04-22 11:34AM EDT | 14.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 55.47% |
| GFI240517P00015000 | 2024-05-02 9:53AM EDT | 15.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 9 | 216 | 50.98% |
| GFI240517P00016000 | 2024-05-03 10:16AM EDT | 16.00 | 0.35 | 0.35 | 0.45 | -0.12 | -25.53% | 15 | 1,786 | 51.37% |
| GFI240517P00017000 | 2024-05-03 10:01AM EDT | 17.00 | 0.95 | 0.85 | 1.00 | -0.14 | -12.84% | 5 | 373 | 52.93% |
| GFI240517P00018000 | 2024-05-02 9:42AM EDT | 18.00 | 1.85 | 0.65 | 2.20 | 0.00 | - | 1 | 481 | 95.12% |
| GFI240517P00019000 | 2024-04-26 1:53PM EDT | 19.00 | 1.72 | 1.55 | 4.70 | 0.00 | - | 15 | 47 | 110.35% |
| GFI240517P00020000 | 2024-04-25 10:49AM EDT | 20.00 | 2.81 | 1.70 | 4.20 | 0.00 | - | 10 | 35 | 136.13% |
© 2024 Yahoo. All rights reserved.