Unlock stock picks and a broker-level newsfeed that powers Wall Street.
21.92
+0.01
+(0.02%)
As of 12:19:09 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI250417C00009000 | 1/14/2025 2:08 PM | 9 | 6.20 | 9.00 | 11.40 | 0.00 | 0.00% | - | 10 | 0.00% |
| GFI250417C00010000 | 3/19/2025 3:55 PM | 10 | 12.46 | 10.60 | 13.00 | 0.00 | 0.00% | 3 | 18 | 375.00% |
| GFI250417C00011000 | 3/13/2025 3:18 PM | 11 | 9.60 | 10.00 | 12.40 | 0.00 | 0.00% | 65 | 5 | 223.83% |
| GFI250417C00012000 | 3/13/2025 3:58 PM | 12 | 8.76 | 9.00 | 10.50 | 0.00 | 0.00% | 62 | 1 | 245.31% |
| GFI250417C00013000 | 3/28/2025 10:05 AM | 13 | 9.75 | 8.00 | 9.50 | 0.00 | 0.00% | 3 | 16 | 219.34% |
| GFI250417C00014000 | 3/31/2025 10:18 AM | 14 | 8.00 | 7.80 | 8.30 | 0.15 | 1.91% | 10 | 91 | 130.86% |
| GFI250417C00015000 | 3/21/2025 10:34 AM | 15 | 6.60 | 6.90 | 7.10 | 0.00 | 0.00% | 5 | 10 | 103.13% |
| GFI250417C00016000 | 3/28/2025 9:46 AM | 16 | 6.40 | 5.90 | 6.20 | 0.00 | 0.00% | 3 | 23 | 98.05% |
| GFI250417C00017000 | 3/28/2025 10:05 AM | 17 | 5.80 | 4.90 | 5.00 | 0.00 | 0.00% | 1 | 133 | 62.50% |
| GFI250417C00018000 | 3/28/2025 11:09 AM | 18 | 4.32 | 3.90 | 4.10 | 0.00 | 0.00% | 26 | 577 | 60.55% |
| GFI250417C00019000 | 3/28/2025 2:27 PM | 19 | 3.00 | 3.00 | 3.10 | -0.10 | -3.23% | 1 | 425 | 53.52% |
| GFI250417C00020000 | 3/31/2025 11:07 AM | 20 | 2.15 | 2.10 | 2.25 | 0.00 | 0.00% | 9 | 8,089 | 54.88% |
| GFI250417C00021000 | 3/31/2025 11:11 AM | 21 | 1.55 | 1.35 | 1.45 | 0.15 | 10.71% | 4 | 1,913 | 48.44% |
| GFI250417C00022000 | 3/31/2025 11:37 AM | 22 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 106 | 1,583 | 45.90% |
| GFI250417C00023000 | 3/31/2025 11:05 AM | 23 | 0.45 | 0.40 | 0.50 | 0.01 | 2.27% | 29 | 2,158 | 47.56% |
| GFI250417C00025000 | 3/28/2025 12:06 PM | 25 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 19 | 52 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI250417P00009000 | 11/12/2024 1:03 PM | 9 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | - | 65 | 242.19% |
| GFI250417P00010000 | 12/23/2024 10:58 AM | 10 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 50 | 268.36% |
| GFI250417P00011000 | 11/7/2024 3:56 PM | 11 | 0.25 | 0.30 | 0.55 | 0.00 | 0.00% | 20 | 30 | 248.83% |
| GFI250417P00012000 | 3/14/2025 10:17 AM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 172 | 126.56% |
| GFI250417P00013000 | 3/14/2025 11:03 AM | 13 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 68 | 171.88% |
| GFI250417P00014000 | 3/17/2025 2:26 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 732 | 96.88% |
| GFI250417P00015000 | 3/31/2025 9:59 AM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 2,292 | 83.59% |
| GFI250417P00016000 | 3/13/2025 1:33 PM | 16 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 1,488 | 129.88% |
| GFI250417P00017000 | 3/19/2025 10:52 AM | 17 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,839 | 76.95% |
| GFI250417P00018000 | 3/28/2025 1:27 PM | 18 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 350 | 58.98% |
| GFI250417P00019000 | 3/31/2025 9:30 AM | 19 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 350 | 55.08% |
| GFI250417P00020000 | 3/31/2025 10:24 AM | 20 | 0.25 | 0.15 | 0.20 | 0.05 | 25.00% | 1,543 | 1,847 | 44.73% |
| GFI250417P00021000 | 3/31/2025 10:39 AM | 21 | 0.36 | 0.35 | 0.45 | -0.04 | -10.00% | 3 | 469 | 43.56% |
| GFI250417P00022000 | 3/31/2025 10:09 AM | 22 | 0.75 | 0.80 | 0.85 | -0.10 | -11.76% | 25 | 215 | 41.50% |
| GFI250417P00023000 | 3/28/2025 12:28 PM | 23 | 1.30 | 1.40 | 1.50 | 0.00 | 0.00% | 1 | 22 | 42.77% |
| GFI250417P00025000 | 3/28/2025 3:16 PM | 25 | 3.11 | 3.00 | 3.20 | 0.00 | 0.00% | 17 | 21 | 46.48% |
| GFI250417P00030000 | 3/28/2025 3:16 PM | 30 | 8.01 | 7.80 | 8.20 | 0.00 | 0.00% | 10 | 8 | 88.28% |
Related Tickers
HMY Harmony Gold Mining Company Limited
14.48
+2.95%
AU AngloGold Ashanti plc
37.04
+0.16%
KGC Kinross Gold Corporation
12.51
+0.16%
AEM Agnico Eagle Mines Limited
107.38
+0.02%
IAG IAMGOLD Corporation
6.18
-1.83%
EGO Eldorado Gold Corporation
16.75
-0.12%
SAND Sandstorm Gold Ltd.
7.50
-0.92%
PAAS Pan American Silver Corp.
25.54
-1.52%
AGI Alamos Gold Inc.
26.64
+0.26%
NEM Newmont Corporation
48.01
-0.15%