Gold Fields Limited (GFI)
NYSE - Nasdaq Real Time 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 | 5.60 | 8.70 | 0.00 | - | 5 | 0 | 394.92% |
| GFI240517C00012000 | 2024-03-19 10:15AM EDT | 12.00 | 2.51 | 3.80 | 7.40 | 0.00 | - | 21 | 21 | 248.44% |
| GFI240517C00013000 | 2024-04-15 3:38PM EDT | 13.00 | 5.03 | 2.35 | 5.40 | 0.00 | - | 3 | 20 | 135.94% |
| GFI240517C00014000 | 2024-04-30 10:33AM EDT | 14.00 | 2.75 | 1.40 | 3.20 | 0.00 | - | 2 | 16 | 138.87% |
| GFI240517C00015000 | 2024-05-01 3:09PM EDT | 15.00 | 1.90 | 1.50 | 2.20 | +0.35 | +22.58% | 14 | 49 | 76.86% |
| GFI240517C00016000 | 2024-05-01 11:57AM EDT | 16.00 | 0.83 | 0.85 | 0.95 | +0.08 | +10.67% | 37 | 434 | 50.78% |
| GFI240517C00017000 | 2024-05-01 3:06PM EDT | 17.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 24 | 1,722 | 51.17% |
| GFI240517C00018000 | 2024-05-01 3:11PM EDT | 18.00 | 0.27 | 0.15 | 0.25 | +0.07 | +35.00% | 27 | 1,638 | 51.76% |
| GFI240517C00019000 | 2024-05-01 2:45PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 4,539 | 55.66% |
| GFI240517C00020000 | 2024-05-01 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 167 | 58.98% |
| GFI240517C00021000 | 2024-04-29 3:25PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 262 | 69.92% |
| GFI240517C00022000 | 2024-04-23 1:19PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 79.69% |
| GFI240517C00023000 | 2024-04-08 9:37AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 79.69% |
| GFI240517C00025000 | 2024-04-12 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 165.43% |
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 | 158.98% |
| GFI240517P00012000 | 2024-03-25 1:21PM EDT | 12.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 147.27% |
| GFI240517P00013000 | 2024-04-30 9:48AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 137 | 69.53% |
| GFI240517P00014000 | 2024-04-22 11:34AM EDT | 14.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 50.78% |
| GFI240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 239 | 214 | 51.95% |
| GFI240517P00016000 | 2024-05-01 9:30AM EDT | 16.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 15 | 1,779 | 50.10% |
| GFI240517P00017000 | 2024-05-01 12:01PM EDT | 17.00 | 1.09 | 0.95 | 1.05 | +0.04 | +3.81% | 3 | 373 | 50.49% |
| GFI240517P00018000 | 2024-04-30 12:43PM EDT | 18.00 | 1.65 | 1.70 | 2.80 | 0.00 | - | 23 | 481 | 89.84% |
| GFI240517P00019000 | 2024-04-26 1:53PM EDT | 19.00 | 1.72 | 2.60 | 2.75 | 0.00 | - | 15 | 47 | 50.00% |
| GFI240517P00020000 | 2024-04-25 10:49AM EDT | 20.00 | 2.81 | 3.50 | 4.20 | 0.00 | - | 10 | 35 | 88.28% |
© 2024 Yahoo. All rights reserved.