GFI - Gold Fields Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GFI200717C000010002020-06-22 6:49PM EDT1.005.757.1011.800.00--00.00%
GFI200717C000030002020-06-22 6:49PM EDT3.005.126.309.800.00-541,018.75%
GFI200717C000040002020-06-23 9:44AM EDT4.004.884.708.600.00-173556.25%
GFI200717C000050002020-07-02 1:17PM EDT5.004.413.007.80+0.52+13.37%22051,353.91%
GFI200717C000060002020-07-09 2:57PM EDT6.004.584.304.60+1.69+58.48%32,095320.31%
GFI200717C000070002020-07-10 12:32PM EDT7.003.403.304.00+1.50+78.95%84435271.09%
GFI200717C000080002020-07-10 3:55PM EDT8.002.452.052.80+1.35+122.73%75,499251.17%
GFI200717C000090002020-07-10 2:38PM EDT9.001.581.401.90+1.08+216.00%643,656135.94%
GFI200717C000100002020-07-10 12:36PM EDT10.000.600.600.85+0.41+215.79%522,55686.33%
GFI200717C000110002020-07-10 3:59PM EDT11.000.200.000.25+0.13+185.71%701,90458.98%
GFI200717C000120002020-07-10 10:40AM EDT12.000.250.000.10+0.15+150.00%11280.47%
GFI200717C000130002020-07-09 11:54AM EDT13.000.050.000.00-0.02-28.57%68750.00%
GFI200717C000150002020-06-22 6:49PM EDT15.000.070.003.800.00-35593.75%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GFI200717P000020002020-06-26 9:30AM EDT2.000.030.004.300.00-1001000.00%
GFI200717P000030002020-06-22 6:49PM EDT3.000.120.004.300.00--22,184.38%
GFI200717P000040002020-06-22 6:49PM EDT4.000.070.000.050.00-156375.00%
GFI200717P000050002020-06-16 11:46AM EDT5.000.030.000.050.00-2166293.75%
GFI200717P000060002020-07-02 3:48PM EDT6.000.030.000.00-0.01-25.00%102,42450.00%
GFI200717P000070002020-07-08 1:23PM EDT7.000.050.000.00-0.02-28.57%1502,19350.00%
GFI200717P000080002020-07-08 1:23PM EDT8.000.080.000.05-0.12-60.00%1601,126121.88%
GFI200717P000090002020-07-10 2:17PM EDT9.000.050.000.15-0.54-91.53%44125100.78%
GFI200717P000100002020-07-10 1:31PM EDT10.000.200.150.25-1.30-86.67%61874.61%
GFI200717P000110002020-07-10 3:39PM EDT11.001.010.651.10-1.44-58.78%32104.30%
GFI200717P000130002020-06-23 9:43AM EDT13.004.102.254.000.00-13258.98%