NYSE - Delayed Quote • USD
Gold Fields Limited (GFI)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240517C00009000 | 4/23/2024 7:28 PM | 9 | 7.89 | 6.50 | 9.40 | 0.00 | 0.00% | 5 | 0 | 206.25% |
| GFI240517C00012000 | 5/7/2024 3:38 PM | 12 | 4.00 | 3.20 | 6.70 | 0.00 | 0.00% | 21 | 21 | 121.88% |
| GFI240517C00013000 | 4/15/2024 7:38 PM | 13 | 5.03 | 2.50 | 4.80 | 0.00 | 0.00% | 3 | 20 | 306.25% |
| GFI240517C00014000 | 5/9/2024 5:39 PM | 14 | 2.40 | 1.75 | 3.20 | 0.00 | 0.00% | 10 | 7 | 151.95% |
| GFI240517C00015000 | 5/10/2024 3:07 PM | 15 | 1.80 | 0.70 | 2.15 | 0.30 | 20.00% | 10 | 60 | 104.30% |
| GFI240517C00016000 | 5/10/2024 5:58 PM | 16 | 1.10 | 1.00 | 1.10 | 0.35 | 46.67% | 27 | 450 | 50.39% |
| GFI240517C00017000 | 5/10/2024 3:51 PM | 17 | 0.40 | 0.35 | 0.45 | 0.20 | 100.00% | 80 | 1,556 | 55.27% |
| GFI240517C00018000 | 5/10/2024 3:52 PM | 18 | 0.15 | 0.05 | 0.15 | 0.07 | 87.50% | 13 | 1,239 | 57.81% |
| GFI240517C00019000 | 5/10/2024 2:38 PM | 19 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 661 | 3,922 | 62.50% |
| GFI240517C00020000 | 5/8/2024 5:21 PM | 20 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 178 | 109.38% |
| GFI240517C00021000 | 4/29/2024 7:25 PM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 262 | 101.56% |
| GFI240517C00022000 | 4/23/2024 5:19 PM | 22 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 13 | 187.50% |
| GFI240517C00023000 | 4/8/2024 1:37 PM | 23 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 50.00% |
| GFI240517C00025000 | 4/12/2024 4:22 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 145.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240517P00011000 | 3/15/2024 6:23 PM | 11 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 273.83% |
| GFI240517P00012000 | 5/7/2024 1:30 PM | 12 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 215.63% |
| GFI240517P00013000 | 4/30/2024 1:48 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 137 | 110.94% |
| GFI240517P00014000 | 5/7/2024 1:30 PM | 14 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 83.59% |
| GFI240517P00015000 | 5/8/2024 2:06 PM | 15 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 367 | 67.19% |
| GFI240517P00016000 | 5/10/2024 3:01 PM | 16 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 8 | 1,799 | 57.03% |
| GFI240517P00017000 | 5/10/2024 7:02 PM | 17 | 0.42 | 0.35 | 0.45 | -0.75 | -64.10% | 3 | 371 | 48.24% |
| GFI240517P00018000 | 5/9/2024 6:56 PM | 18 | 1.60 | 1.10 | 1.20 | 0.00 | 0.00% | 1 | 477 | 56.25% |
| GFI240517P00019000 | 5/8/2024 5:16 PM | 19 | 3.00 | 1.15 | 2.45 | 0.00 | 0.00% | 1 | 47 | 123.83% |
| GFI240517P00020000 | 4/25/2024 2:49 PM | 20 | 2.81 | 2.95 | 4.90 | 0.00 | 0.00% | 10 | 21 | 217.19% |
Related Tickers
AU AngloGold Ashanti plc
24.38
+1.41%
HMY Harmony Gold Mining Company Limited
9.21
+0.77%
EGO Eldorado Gold Corporation
15.30
+1.46%
KGC Kinross Gold Corporation
7.59
+0.80%
AEM Agnico Eagle Mines Limited
68.40
+0.44%
DRD DRDGOLD Limited
8.62
-0.46%
PAAS Pan American Silver Corp.
20.35
-1.36%
AGI Alamos Gold Inc.
15.65
-0.19%
IAG IAMGOLD Corporation
4.3000
+11.69%
FSM Fortuna Silver Mines Inc.
5.21
+0.58%