Gold Fields Limited (GFI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI241018C00012000 | 2024-03-27 3:33PM EDT | 12.00 | 4.56 | 5.50 | 7.20 | 0.00 | - | 2 | 2 | 99.80% |
| GFI241018C00013000 | 2024-04-16 11:55AM EDT | 13.00 | 5.30 | 2.80 | 5.50 | 0.00 | - | 3 | 3 | 50.88% |
| GFI241018C00014000 | 2024-04-29 9:46AM EDT | 14.00 | 4.50 | 2.85 | 4.10 | 0.00 | - | 52 | 55 | 50.20% |
| GFI241018C00015000 | 2024-04-16 10:03AM EDT | 15.00 | 3.70 | 2.50 | 3.60 | 0.00 | - | 1 | 76 | 53.86% |
| GFI241018C00016000 | 2024-04-19 3:15PM EDT | 16.00 | 3.48 | 2.25 | 2.40 | 0.00 | - | 1 | 21 | 50.10% |
| GFI241018C00017000 | 2024-04-26 1:55PM EDT | 17.00 | 2.60 | 1.80 | 1.95 | 0.00 | - | 1 | 120 | 49.56% |
| GFI241018C00018000 | 2024-04-30 12:54PM EDT | 18.00 | 1.53 | 1.50 | 1.55 | 0.00 | - | 2 | 274 | 48.63% |
| GFI241018C00019000 | 2024-04-29 12:13PM EDT | 19.00 | 1.95 | 1.15 | 1.25 | 0.00 | - | 2 | 122 | 48.58% |
| GFI241018C00020000 | 2024-04-30 12:18PM EDT | 20.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 4 | 6 | 49.71% |
| GFI241018C00021000 | 2024-04-30 2:40PM EDT | 21.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 100 | 534 | 49.81% |
| GFI241018C00022000 | 2024-04-30 12:18PM EDT | 22.00 | 0.66 | 0.60 | 0.70 | 0.00 | - | 4 | 112 | 50.29% |
| GFI241018C00024000 | 2024-04-23 9:51AM EDT | 24.00 | 0.50 | 0.40 | 0.95 | 0.00 | - | - | 5 | 57.47% |
| GFI241018C00025000 | 2024-04-16 12:47PM EDT | 25.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 5 | 45 | 51.76% |
| GFI241018C00030000 | 2024-04-25 9:43AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 52.64% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI241018P00010000 | 2024-03-11 1:06PM EDT | 10.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 11 | 50.59% |
| GFI241018P00011000 | 2024-03-18 9:54AM EDT | 11.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 51.56% |
| GFI241018P00012000 | 2024-03-27 12:29PM EDT | 12.00 | 0.59 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 45.22% |
| GFI241018P00013000 | 2024-04-12 10:46AM EDT | 13.00 | 0.47 | 0.50 | 0.60 | 0.00 | - | 4 | 223 | 45.70% |
| GFI241018P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.86 | 0.80 | 0.90 | 0.00 | - | 20 | 63 | 45.12% |
| GFI241018P00015000 | 2024-04-26 2:31PM EDT | 15.00 | 0.95 | 1.15 | 1.25 | 0.00 | - | 2 | 63 | 43.80% |
| GFI241018P00016000 | 2024-05-01 10:31AM EDT | 16.00 | 1.70 | 1.60 | 2.40 | +0.05 | +3.03% | 3 | 2,550 | 59.18% |
| GFI241018P00017000 | 2024-04-30 11:25AM EDT | 17.00 | 2.10 | 2.15 | 2.30 | 0.00 | - | 1 | 16 | 43.75% |
| GFI241018P00018000 | 2024-04-12 3:58PM EDT | 18.00 | 2.18 | 2.70 | 2.90 | 0.00 | - | 3 | 116 | 42.77% |
| GFI241018P00019000 | 2024-04-23 9:30AM EDT | 19.00 | 3.30 | 3.40 | 3.90 | 0.00 | - | - | 1 | 49.51% |
| GFI241018P00020000 | 2024-04-24 10:01AM EDT | 20.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 154 | 289 | 43.21% |
| GFI241018P00021000 | 2024-04-23 9:48AM EDT | 21.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 1 | 4 | 45.51% |
| GFI241018P00025000 | 2024-03-25 3:56PM EDT | 25.00 | 10.26 | 7.70 | 10.00 | 0.00 | - | - | 2 | 80.71% |
© 2024 Yahoo. All rights reserved.