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 | 6.50 | 9.40 | 0.00 | - | 5 | 0 | 181.25% |
| GFI240517C00012000 | 2024-05-07 11:38AM EDT | 12.00 | 4.00 | 3.20 | 6.70 | 0.00 | - | 21 | 21 | 103.13% |
| GFI240517C00013000 | 2024-04-15 3:38PM EDT | 13.00 | 5.03 | 2.50 | 4.80 | 0.00 | - | 3 | 20 | 265.23% |
| GFI240517C00014000 | 2024-05-09 1:39PM EDT | 14.00 | 2.40 | 1.75 | 3.20 | 0.00 | - | 10 | 7 | 131.64% |
| GFI240517C00015000 | 2024-05-10 11:07AM EDT | 15.00 | 1.80 | 0.70 | 2.15 | +0.30 | +20.00% | 10 | 60 | 90.23% |
| GFI240517C00016000 | 2024-05-10 1:58PM EDT | 16.00 | 1.10 | 1.00 | 1.10 | +0.35 | +46.67% | 27 | 450 | 50.78% |
| GFI240517C00017000 | 2024-05-10 11:51AM EDT | 17.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 80 | 1,556 | 47.85% |
| GFI240517C00018000 | 2024-05-10 11:52AM EDT | 18.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 13 | 1,239 | 50.00% |
| GFI240517C00019000 | 2024-05-10 10:38AM EDT | 19.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 661 | 3,922 | 54.30% |
| GFI240517C00020000 | 2024-05-08 1:21PM EDT | 20.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 178 | 94.92% |
| GFI240517C00021000 | 2024-04-29 3:25PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 262 | 87.50% |
| GFI240517C00022000 | 2024-04-23 1:19PM EDT | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 162.50% |
| GFI240517C00023000 | 2024-04-08 9:37AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| GFI240517C00025000 | 2024-04-12 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 125.00% |
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 | 237.11% |
| GFI240517P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 186.72% |
| GFI240517P00013000 | 2024-04-30 9:48AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 137 | 95.31% |
| GFI240517P00014000 | 2024-05-07 9:30AM EDT | 14.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 72.66% |
| GFI240517P00015000 | 2024-05-10 9:50AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 367 | 58.59% |
| GFI240517P00016000 | 2024-05-10 11:01AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 8 | 1,799 | 49.41% |
| GFI240517P00017000 | 2024-05-10 3:02PM EDT | 17.00 | 0.42 | 0.35 | 0.45 | -0.75 | -64.10% | 3 | 371 | 41.80% |
| GFI240517P00018000 | 2024-05-09 2:56PM EDT | 18.00 | 1.60 | 1.10 | 1.20 | 0.00 | - | 1 | 477 | 48.63% |
| GFI240517P00019000 | 2024-05-08 1:16PM EDT | 19.00 | 3.00 | 1.15 | 2.45 | 0.00 | - | 1 | 47 | 107.03% |
| GFI240517P00020000 | 2024-04-25 10:49AM EDT | 20.00 | 2.81 | 2.95 | 4.90 | 0.00 | - | 10 | 21 | 188.09% |
© 2024 Yahoo. All rights reserved.