Gold Fields Limited (GFI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240719C00006000 | 2024-01-29 1:46PM EDT | 6.00 | 8.30 | 6.00 | 7.10 | 0.00 | - | 2 | 2 | 0.00% |
| GFI240719C00009000 | 2024-04-23 3:28PM EDT | 9.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| GFI240719C00010000 | 2024-04-10 10:44AM EDT | 10.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| GFI240719C00011000 | 2024-04-18 3:29PM EDT | 11.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 5 | 212 | 0.00% |
| GFI240719C00012000 | 2024-04-22 3:20PM EDT | 12.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| GFI240719C00013000 | 2024-04-25 1:49PM EDT | 13.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 8,091 | 0.00% |
| GFI240719C00014000 | 2024-04-16 3:43PM EDT | 14.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 0.00% |
| GFI240719C00015000 | 2024-05-01 11:47AM EDT | 15.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 750 | 0.00% |
| GFI240719C00016000 | 2024-04-25 10:31AM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 0.00% |
| GFI240719C00017000 | 2024-05-01 9:49AM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 1,352 | 3.13% |
| GFI240719C00018000 | 2024-05-01 3:49PM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 6.25% |
| GFI240719C00019000 | 2024-04-30 10:17AM EDT | 19.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5,160 | 6.25% |
| GFI240719C00020000 | 2024-04-30 3:18PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 813 | 12.50% |
| GFI240719C00021000 | 2024-04-23 10:11AM EDT | 21.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
| GFI240719C00022000 | 2024-04-25 10:35AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GFI240719C00023000 | 2024-04-29 3:18PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 12.50% |
| GFI240719C00025000 | 2024-04-25 1:57PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| GFI240719C00026000 | 2024-04-25 2:18PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GFI240719C00030000 | 2024-04-12 11:43AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240719P00008000 | 2024-02-14 3:15PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 128.71% |
| GFI240719P00009000 | 2024-01-24 12:10PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 82 | 93.55% |
| GFI240719P00010000 | 2024-03-28 9:31AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 95.51% |
| GFI240719P00011000 | 2024-02-14 3:15PM EDT | 11.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 3 | 6 | 69.53% |
| GFI240719P00012000 | 2024-04-26 10:39AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 12.50% |
| GFI240719P00013000 | 2024-04-30 11:15AM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 846 | 12.50% |
| GFI240719P00014000 | 2024-04-10 11:03AM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 12.50% |
| GFI240719P00015000 | 2024-05-01 12:36PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 2,228 | 6.25% |
| GFI240719P00016000 | 2024-04-30 11:59AM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,043 | 1.56% |
| GFI240719P00017000 | 2024-04-29 9:36AM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 0.00% |
| GFI240719P00018000 | 2024-05-01 3:01PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| GFI240719P00019000 | 2024-04-18 3:54PM EDT | 19.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| GFI240719P00020000 | 2024-04-25 12:22PM EDT | 20.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GFI240719P00021000 | 2024-04-11 1:21PM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.