Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,692.04 +634.78 (+1.01%) CMC Crypto 200
1,391.88 -4.65 (-0.33%)
Gold Fields Limited (GFI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240621C00003000 | 2024-03-12 1:08PM EDT | 3.00 | 12.45 | 13.10 | 17.10 | 0.00 | - | - | 0 | 395.31% |
| GFI240621C00005000 | 2024-02-02 10:45AM EDT | 5.00 | 10.04 | 7.50 | 10.70 | 0.00 | - | 2 | 3 | 0.00% |
| GFI240621C00006000 | 2023-10-06 12:06PM EDT | 6.00 | 5.82 | 7.50 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| GFI240621C00008000 | 2023-12-22 1:18PM EDT | 8.00 | 8.10 | 5.30 | 6.50 | 0.00 | - | 10 | 6 | 0.00% |
| GFI240621C00009000 | 2023-12-11 4:52PM EDT | 9.00 | 5.44 | 3.50 | 5.60 | 0.00 | - | - | 4 | 0.00% |
| GFI240621C00010000 | 2024-04-12 3:16PM EDT | 10.00 | 8.13 | 6.30 | 9.10 | 0.00 | - | 2 | 554 | 100.39% |
| GFI240621C00011000 | 2024-04-05 12:21PM EDT | 11.00 | 6.40 | 4.70 | 8.20 | 0.00 | - | 3 | 96 | 195.41% |
| GFI240621C00012000 | 2024-04-09 3:40PM EDT | 12.00 | 6.18 | 4.30 | 7.50 | 0.00 | - | 18 | 816 | 91.21% |
| GFI240621C00013000 | 2024-04-19 3:54PM EDT | 13.00 | 4.84 | 2.80 | 6.20 | 0.00 | - | 150 | 3,931 | 150.20% |
| GFI240621C00014000 | 2024-04-17 10:31AM EDT | 14.00 | 4.08 | 3.50 | 5.60 | 0.00 | - | 1 | 637 | 98.54% |
| GFI240621C00015000 | 2024-04-25 1:55PM EDT | 15.00 | 2.85 | 2.45 | 3.00 | 0.00 | - | 1 | 3,026 | 55.08% |
| GFI240621C00016000 | 2024-04-26 11:11AM EDT | 16.00 | 2.10 | 0.40 | 3.50 | +0.35 | +20.00% | 8 | 415 | 103.42% |
| GFI240621C00017000 | 2024-04-26 11:12AM EDT | 17.00 | 1.45 | 1.50 | 1.55 | -0.05 | -3.33% | 2 | 1,962 | 47.46% |
| GFI240621C00018000 | 2024-04-26 11:55AM EDT | 18.00 | 1.00 | 1.00 | 1.10 | +0.10 | +11.11% | 10 | 705 | 48.15% |
| GFI240621C00019000 | 2024-04-23 3:23PM EDT | 19.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 6 | 10 | 48.19% |
| GFI240621C00020000 | 2024-04-26 2:24PM EDT | 20.00 | 0.43 | 0.40 | 0.50 | +0.08 | +22.86% | 11 | 350 | 48.44% |
| GFI240621C00021000 | 2024-04-26 2:34PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 1 | 34 | 49.90% |
| GFI240621C00022000 | 2024-04-19 2:51PM EDT | 22.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 137 | 51.56% |
| GFI240621C00025000 | 2024-04-26 10:39AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 84 | 56.25% |
| GFI240621C00027000 | 2024-04-08 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 116 | 88.87% |
| GFI240621C00030000 | 2023-05-31 11:22AM EDT | 30.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 103.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240621P00005000 | 2023-06-16 10:51AM EDT | 5.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 288.67% |
| GFI240621P00008000 | 2024-01-19 4:38PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 146.48% |
| GFI240621P00009000 | 2023-11-27 4:44PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 500 | 103.52% |
| GFI240621P00010000 | 2024-03-01 1:34PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 131 | 110.55% |
| GFI240621P00011000 | 2024-03-27 3:59PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 107.13% |
| GFI240621P00012000 | 2024-03-06 10:50AM EDT | 12.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 1,042 | 64.06% |
| GFI240621P00013000 | 2024-04-12 11:55AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 2,731 | 77.15% |
| GFI240621P00014000 | 2024-04-15 9:37AM EDT | 14.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 2,739 | 51.17% |
| GFI240621P00015000 | 2024-04-26 1:43PM EDT | 15.00 | 0.28 | 0.25 | 0.30 | -0.03 | -9.68% | 8 | 2,078 | 45.70% |
| GFI240621P00016000 | 2024-04-24 9:51AM EDT | 16.00 | 0.50 | 0.45 | 0.50 | -0.25 | -33.33% | 8 | 136 | 42.48% |
| GFI240621P00017000 | 2024-04-24 11:48AM EDT | 17.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 5 | 1,126 | 42.87% |
| GFI240621P00018000 | 2024-04-26 1:43PM EDT | 18.00 | 1.40 | 1.30 | 1.40 | -0.44 | -23.91% | 8 | 20 | 41.85% |
| GFI240621P00020000 | 2024-04-16 11:03AM EDT | 20.00 | 2.85 | 2.70 | 4.70 | 0.00 | - | 1 | 3 | 77.93% |
| GFI240621P00022000 | 2023-11-17 10:44AM EDT | 22.00 | 8.90 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 116.60% |
| GFI240621P00027000 | 2023-08-16 10:26AM EDT | 27.00 | 14.30 | 13.60 | 14.80 | 0.00 | - | - | 0 | 266.21% |
| GFI240621P00030000 | 2023-08-16 10:16AM EDT | 30.00 | 17.30 | 17.60 | 17.80 | 0.00 | - | - | 0 | 302.64% |
© 2024 Yahoo. All rights reserved.