Gold Fields Limited (GFI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 669.53% |
| 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 | 2024-04-12 3:16PM EDT | 10.00 | 8.13 | 5.00 | 8.30 | 0.00 | - | 2 | 554 | 106.64% |
| GFI240621C00011000 | 2024-04-05 12:21PM EDT | 11.00 | 6.40 | 3.50 | 7.10 | 0.00 | - | 3 | 96 | 193.36% |
| GFI240621C00012000 | 2024-04-29 10:03AM EDT | 12.00 | 6.00 | 3.50 | 4.90 | 0.00 | - | 1 | 816 | 94.53% |
| GFI240621C00013000 | 2024-04-30 3:01PM EDT | 13.00 | 3.50 | 2.25 | 5.10 | 0.00 | - | 1 | 3,931 | 62.31% |
| GFI240621C00014000 | 2024-05-01 9:34AM EDT | 14.00 | 2.72 | 2.20 | 3.60 | -0.60 | -18.07% | 1 | 638 | 61.62% |
| GFI240621C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 1.85 | 0.70 | 2.05 | 0.00 | - | 12 | 3,017 | 52.73% |
| GFI240621C00016000 | 2024-05-01 3:11PM EDT | 16.00 | 1.48 | 1.35 | 1.40 | +0.18 | +13.85% | 36 | 423 | 49.51% |
| GFI240621C00017000 | 2024-05-01 2:03PM EDT | 17.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 25 | 2,041 | 49.51% |
| GFI240621C00018000 | 2024-05-01 1:46PM EDT | 18.00 | 0.70 | 0.50 | 0.60 | +0.18 | +34.62% | 21 | 715 | 48.54% |
| GFI240621C00019000 | 2024-05-01 11:46AM EDT | 19.00 | 0.40 | 0.35 | 0.40 | -0.41 | -50.62% | 1 | 11 | 49.90% |
| GFI240621C00020000 | 2024-05-01 1:56PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 13 | 409 | 50.10% |
| GFI240621C00021000 | 2024-04-29 3:28PM EDT | 21.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 38 | 50.10% |
| GFI240621C00022000 | 2024-04-19 2:51PM EDT | 22.00 | 0.28 | 0.10 | 0.15 | 0.00 | - | 1 | 137 | 54.30% |
| GFI240621C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 91 | 78.71% |
| GFI240621C00027000 | 2024-04-08 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 116 | 103.61% |
| GFI240621C00030000 | 2023-05-31 11:22AM EDT | 30.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 117.97% |
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 | 291.02% |
| GFI240621P00008000 | 2024-01-19 4:38PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 143.36% |
| GFI240621P00009000 | 2023-11-27 4:44PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 500 | 99.22% |
| GFI240621P00010000 | 2024-03-01 1:34PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 131 | 105.47% |
| GFI240621P00011000 | 2024-03-27 3:59PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 100.98% |
| GFI240621P00012000 | 2024-03-06 10:50AM EDT | 12.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 1,042 | 57.81% |
| GFI240621P00013000 | 2024-04-12 11:55AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 2,731 | 50.98% |
| GFI240621P00014000 | 2024-04-15 9:37AM EDT | 14.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 2,739 | 49.12% |
| GFI240621P00015000 | 2024-05-01 12:04PM EDT | 15.00 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 1 | 2,095 | 45.02% |
| GFI240621P00016000 | 2024-04-30 2:51PM EDT | 16.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 3 | 145 | 44.92% |
| GFI240621P00017000 | 2024-05-01 12:04PM EDT | 17.00 | 1.45 | 1.35 | 1.45 | +0.25 | +20.83% | 1 | 1,135 | 45.02% |
| GFI240621P00018000 | 2024-04-29 1:48PM EDT | 18.00 | 1.15 | 2.00 | 2.10 | 0.00 | - | 1 | 26 | 43.56% |
| GFI240621P00020000 | 2024-04-16 11:03AM EDT | 20.00 | 2.85 | 2.35 | 3.80 | 0.00 | - | 1 | 3 | 46.09% |
| GFI240621P00022000 | 2023-11-17 10:44AM EDT | 22.00 | 8.90 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 85.94% |
| GFI240621P00027000 | 2023-08-16 10:26AM EDT | 27.00 | 14.30 | 13.60 | 14.80 | 0.00 | - | - | 0 | 254.39% |
| GFI240621P00030000 | 2023-08-16 10:16AM EDT | 30.00 | 17.30 | 17.60 | 17.80 | 0.00 | - | - | 0 | 292.87% |
© 2024 Yahoo. All rights reserved.