Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,814.28 -783.86 (-2.65%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Gold Fields Limited (GFI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI220617C00008000 | 2022-05-16 12:04AM EDT | 8.00 | 3.39 | 4.10 | 4.60 | 0.00 | - | - | 5 | 133.59% |
| GFI220617C00010000 | 2022-05-27 3:41PM EDT | 10.00 | 2.25 | 2.15 | 2.30 | +0.67 | +42.41% | 26 | 69 | 67.19% |
| GFI220617C00011000 | 2022-05-27 3:52PM EDT | 11.00 | 1.40 | 1.35 | 1.40 | +0.49 | +53.85% | 61 | 8 | 52.15% |
| GFI220617C00012000 | 2022-05-27 11:06AM EDT | 12.00 | 0.61 | 0.65 | 0.75 | +0.16 | +35.56% | 39 | 2,387 | 50.20% |
| GFI220617C00013000 | 2022-05-27 3:52PM EDT | 13.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 21 | 168 | 50.20% |
| GFI220617C00014000 | 2022-05-27 12:18PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 6 | 184 | 56.06% |
| GFI220617C00015000 | 2022-05-24 3:59PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 155 | 55.08% |
| GFI220617C00016000 | 2022-05-24 3:59PM EDT | 16.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 13 | 112 | 87.89% |
| GFI220617C00017000 | 2022-05-06 10:32AM EDT | 17.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 54 | 113.09% |
| GFI220617C00018000 | 2022-05-04 2:05PM EDT | 18.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 96.88% |
| GFI220617C00019000 | 2022-05-04 3:40PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 158.98% |
| GFI220617C00020000 | 2022-05-04 3:40PM EDT | 20.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 152.34% |
| GFI220617C00021000 | 2022-04-20 9:59AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 181.05% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI220617P00009000 | 2022-05-17 12:37PM EDT | 9.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 141.02% |
| GFI220617P00010000 | 2022-05-26 11:42AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 26 | 55.86% |
| GFI220617P00011000 | 2022-05-20 11:33AM EDT | 11.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 1 | 39 | 52.15% |
| GFI220617P00012000 | 2022-05-27 3:25PM EDT | 12.00 | 0.54 | 0.45 | 0.55 | -0.36 | -40.00% | 16 | 322 | 50.20% |
| GFI220617P00013000 | 2022-05-27 11:59AM EDT | 13.00 | 1.20 | 1.05 | 1.15 | -0.45 | -27.27% | 11 | 27 | 50.20% |
| GFI220617P00014000 | 2022-05-24 11:42AM EDT | 14.00 | 2.35 | 1.70 | 2.10 | 0.00 | - | 1 | 7 | 73.24% |
| GFI220617P00015000 | 2022-05-20 11:08AM EDT | 15.00 | 3.80 | 2.75 | 2.95 | 0.00 | - | 1 | 18 | 55.08% |
| GFI220617P00016000 | 2022-05-26 11:03AM EDT | 16.00 | 4.58 | 3.70 | 4.00 | 0.00 | - | 1 | 5 | 67.97% |
| GFI220617P00017000 | 2022-05-12 1:12PM EDT | 17.00 | 6.10 | 4.60 | 5.60 | 0.00 | - | 5 | 9 | 123.44% |
© 2022 Yahoo. All rights reserved.
