Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,913.56 +2,183.90 (+3.32%) CMC Crypto 200
1,375.02 +44.41 (+3.34%)
Gold Fields Limited (GFI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240816C00009000 | 2024-06-24 2:59PM EDT | 9.00 | 6.02 | 5.70 | 9.20 | 0.00 | - | - | 10 | 159.38% |
| GFI240816C00010000 | 2024-07-19 10:57AM EDT | 10.00 | 6.45 | 5.70 | 7.20 | 0.00 | - | 10 | 20 | 135.16% |
| GFI240816C00011000 | 2024-07-22 9:31AM EDT | 11.00 | 5.40 | 3.80 | 7.20 | 0.00 | - | 1 | 0 | 123.05% |
| GFI240816C00012000 | 2024-07-11 10:28AM EDT | 12.00 | 4.10 | 2.85 | 6.20 | 0.00 | - | - | 8 | 105.08% |
| GFI240816C00013000 | 2024-07-24 3:46PM EDT | 13.00 | 3.60 | 1.55 | 3.80 | 0.00 | - | 2 | 1,053 | 114.26% |
| GFI240816C00014000 | 2024-07-24 2:38PM EDT | 14.00 | 2.65 | 0.80 | 4.20 | 0.00 | - | 2 | 115 | 60.94% |
| GFI240816C00015000 | 2024-07-25 12:15PM EDT | 15.00 | 1.40 | 1.35 | 1.60 | 0.00 | - | 4 | 839 | 50.00% |
| GFI240816C00016000 | 2024-07-26 2:51PM EDT | 16.00 | 0.88 | 0.80 | 0.90 | +0.13 | +17.33% | 2 | 1,638 | 46.09% |
| GFI240816C00017000 | 2024-07-26 3:56PM EDT | 17.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 58 | 4,861 | 45.41% |
| GFI240816C00018000 | 2024-07-26 1:51PM EDT | 18.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 3 | 1,329 | 45.51% |
| GFI240816C00019000 | 2024-07-24 10:26AM EDT | 19.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 54.49% |
| GFI240816C00020000 | 2024-07-15 12:21PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 231 | 51.17% |
| GFI240816C00021000 | 2024-05-20 2:31PM EDT | 21.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 69.92% |
| GFI240816C00025000 | 2024-07-16 10:36AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 142.19% |
| GFI240816C00030000 | 2024-07-17 9:58AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240816P00010000 | 2024-07-16 3:52PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 180.08% |
| GFI240816P00011000 | 2024-07-25 2:31PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 135 | 82.03% |
| GFI240816P00012000 | 2024-07-17 1:49PM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 1,198 | 127.54% |
| GFI240816P00013000 | 2024-07-26 11:23AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 2 | 131 | 68.75% |
| GFI240816P00014000 | 2024-07-26 1:40PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 10 | 1,335 | 50.78% |
| GFI240816P00015000 | 2024-07-25 9:30AM EDT | 15.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 4 | 1,951 | 43.16% |
| GFI240816P00016000 | 2024-07-25 2:33PM EDT | 16.00 | 0.45 | 0.45 | 0.50 | -0.09 | -16.67% | 12 | 102 | 40.92% |
| GFI240816P00017000 | 2024-07-26 3:48PM EDT | 17.00 | 1.05 | 1.00 | 1.10 | +0.13 | +14.13% | 1 | 1,017 | 43.46% |
| GFI240816P00018000 | 2024-07-26 3:48PM EDT | 18.00 | 1.80 | 1.75 | 2.25 | +0.45 | +33.33% | 11 | 423 | 55.27% |
| GFI240816P00019000 | 2024-07-19 9:58AM EDT | 19.00 | 2.75 | 1.15 | 4.50 | 0.00 | - | 5 | 261 | 53.91% |
| GFI240816P00020000 | 2024-06-14 10:28AM EDT | 20.00 | 6.60 | 2.40 | 5.10 | 0.00 | - | 8 | 120 | 55.08% |
| GFI240816P00021000 | 2024-05-06 9:44AM EDT | 21.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 132 | 321 | 0.00% |
| GFI240816P00023000 | 2024-04-22 10:51AM EDT | 23.00 | 6.20 | 6.30 | 7.10 | 0.00 | - | - | 1 | 66.41% |
© 2024 Yahoo. All rights reserved.