Gold Fields Limited (GFI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 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 | 0.00% |
| GFI240621C00005000 | 2024-02-02 10:45AM EDT | 5.00 | 10.04 | 7.50 | 10.70 | 0.00 | - | 2 | 3 | 815.63% |
| GFI240621C00006000 | 2023-10-06 12:06PM EDT | 6.00 | 5.82 | 7.50 | 9.30 | 0.00 | - | 3 | 3 | 807.81% |
| GFI240621C00008000 | 2023-12-22 1:18PM EDT | 8.00 | 8.10 | 5.30 | 6.50 | 0.00 | - | 10 | 6 | 417.97% |
| GFI240621C00009000 | 2024-05-28 11:23AM EDT | 9.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GFI240621C00010000 | 2024-05-28 9:30AM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 553 | 0.00% |
| GFI240621C00011000 | 2024-05-23 3:00PM EDT | 11.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| GFI240621C00012000 | 2024-06-13 11:53AM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 0.00% |
| GFI240621C00013000 | 2024-06-14 3:21PM EDT | 13.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 352 | 3,782 | 0.00% |
| GFI240621C00014000 | 2024-06-14 3:34PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 47 | 821 | 12.50% |
| GFI240621C00015000 | 2024-06-14 2:09PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,018 | 25.00% |
| GFI240621C00016000 | 2024-06-14 3:17PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 598 | 50.00% |
| GFI240621C00017000 | 2024-06-14 1:27PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4,822 | 50.00% |
| GFI240621C00018000 | 2024-06-12 10:42AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,120 | 50.00% |
| GFI240621C00019000 | 2024-06-13 1:17PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 50.00% |
| GFI240621C00020000 | 2024-06-03 11:53AM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,684 | 50.00% |
| GFI240621C00021000 | 2024-05-24 3:29PM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GFI240621C00022000 | 2024-05-23 12:06PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 226 | 50.00% |
| GFI240621C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 91 | 432.81% |
| GFI240621C00027000 | 2024-04-08 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 116 | 432.03% |
| GFI240621C00030000 | 2023-05-31 11:22AM EDT | 30.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 475.78% |
PutsforJune 21, 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 | 848.44% |
| GFI240621P00008000 | 2024-01-19 4:38PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 373.44% |
| GFI240621P00009000 | 2023-11-27 4:44PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 500 | 239.84% |
| GFI240621P00010000 | 2024-05-24 11:14AM EDT | 10.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 50.00% |
| GFI240621P00011000 | 2024-05-06 2:37PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 221.09% |
| GFI240621P00012000 | 2024-06-14 3:21PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,053 | 25.00% |
| GFI240621P00013000 | 2024-06-14 3:36PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 2,865 | 12.50% |
| GFI240621P00014000 | 2024-06-14 2:53PM EDT | 14.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 2,773 | 0.00% |
| GFI240621P00015000 | 2024-06-14 1:44PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 2,629 | 0.00% |
| GFI240621P00016000 | 2024-06-14 1:47PM EDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 885 | 0.00% |
| GFI240621P00017000 | 2024-06-14 9:33AM EDT | 17.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 0.00% |
| GFI240621P00018000 | 2024-06-14 11:05AM EDT | 18.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GFI240621P00019000 | 2024-06-07 3:58PM EDT | 19.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| GFI240621P00020000 | 2024-06-03 12:19PM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GFI240621P00022000 | 2023-11-17 10:44AM EDT | 22.00 | 8.90 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| GFI240621P00027000 | 2023-08-16 10:26AM EDT | 27.00 | 14.30 | 13.60 | 14.80 | 0.00 | - | - | 0 | 523.44% |
| GFI240621P00030000 | 2023-08-16 10:16AM EDT | 30.00 | 17.30 | 17.60 | 17.80 | 0.00 | - | - | 0 | 673.83% |
© 2024 Yahoo. All rights reserved.