Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,299.89 +25.38 (+0.59%) Dow
33,630.95 +80.68 (+0.24%) Nasdaq
13,211.40 +118.55 (+0.91%) Bitcoin USD
27,098.04 +890.37 (+3.40%) CMC Crypto 200
581.89 +17.10 (+3.03%)
Gold Fields Limited (GFI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI231020C00008000 | 2023-07-14 10:53AM EDT | 8.00 | 7.64 | 5.00 | 5.50 | 0.00 | - | 46 | 9 | 415.63% |
| GFI231020C00009000 | 2023-09-28 10:39AM EDT | 9.00 | 1.85 | 1.80 | 1.90 | -1.09 | -37.07% | 4 | 32 | 60.94% |
| GFI231020C00010000 | 2023-09-27 2:56PM EDT | 10.00 | 0.95 | 0.95 | 1.00 | -0.30 | -24.00% | 1 | 41 | 51.56% |
| GFI231020C00011000 | 2023-09-28 9:39AM EDT | 11.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 14 | 139 | 46.88% |
| GFI231020C00012000 | 2023-09-28 9:43AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 4 | 2,586 | 49.81% |
| GFI231020C00013000 | 2023-09-27 1:39PM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 14,347 | 51.95% |
| GFI231020C00014000 | 2023-09-27 12:25PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 490 | 2,106 | 57.81% |
| GFI231020C00015000 | 2023-09-26 3:55PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,208 | 70.31% |
| GFI231020C00016000 | 2023-09-19 3:53PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,757 | 80.47% |
| GFI231020C00017000 | 2023-08-22 9:48AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 440 | 90.63% |
| GFI231020C00018000 | 2023-08-31 11:16AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,779 | 99.22% |
| GFI231020C00019000 | 2023-07-19 3:00PM EDT | 19.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 616 | 129.69% |
| GFI231020C00020000 | 2023-08-14 2:26PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 25 | 3,074 | 115.63% |
| GFI231020C00021000 | 2023-06-09 3:48PM EDT | 21.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 233 | 167.97% |
| GFI231020C00022000 | 2023-06-07 11:44AM EDT | 22.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 169.92% |
| GFI231020C00023000 | 2023-08-01 10:09AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 151.56% |
| GFI231020C00025000 | 2023-09-12 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 148.44% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI231020P00005000 | 2023-03-06 1:14PM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 220.31% |
| GFI231020P00006000 | 2023-03-06 1:10PM EDT | 6.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 1 | 182.81% |
| GFI231020P00007000 | 2023-03-06 1:10PM EDT | 7.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 154.69% |
| GFI231020P00008000 | 2023-03-06 12:47PM EDT | 8.00 | 0.63 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 103.13% |
| GFI231020P00009000 | 2023-09-18 1:28PM EDT | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 1,066 | 51.95% |
| GFI231020P00010000 | 2023-09-28 9:33AM EDT | 10.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 88 | 238 | 47.07% |
| GFI231020P00011000 | 2023-09-27 3:35PM EDT | 11.00 | 0.37 | 0.50 | 0.55 | 0.00 | - | 46 | 2,073 | 38.48% |
| GFI231020P00012000 | 2023-09-28 10:22AM EDT | 12.00 | 1.23 | 1.25 | 1.30 | +0.21 | +20.59% | 20 | 5,711 | 36.72% |
| GFI231020P00013000 | 2023-09-25 12:54PM EDT | 13.00 | 1.27 | 2.15 | 2.30 | 0.00 | - | 1 | 1,171 | 54.30% |
| GFI231020P00014000 | 2023-09-27 1:01PM EDT | 14.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 1 | 395 | 69.14% |
| GFI231020P00015000 | 2023-09-20 10:29AM EDT | 15.00 | 2.35 | 4.10 | 4.30 | 0.00 | - | 5 | 29 | 82.42% |
| GFI231020P00016000 | 2023-07-31 3:12PM EDT | 16.00 | 1.40 | 2.65 | 3.60 | 0.00 | - | 4 | 142 | 0.00% |
| GFI231020P00017000 | 2023-08-04 12:56PM EDT | 17.00 | 3.88 | 4.10 | 4.90 | 0.00 | - | 2 | 249 | 0.00% |
| GFI231020P00018000 | 2023-07-31 10:51AM EDT | 18.00 | 2.99 | 4.10 | 5.50 | 0.00 | - | 6 | 480 | 0.00% |
| GFI231020P00019000 | 2023-06-15 3:54PM EDT | 19.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 4 | 210 | 0.00% |
| GFI231020P00020000 | 2023-08-02 9:47AM EDT | 20.00 | 6.40 | 7.30 | 7.40 | 0.00 | - | 6 | 297 | 0.00% |
| GFI231020P00021000 | 2023-06-06 3:29PM EDT | 21.00 | 5.60 | 7.60 | 8.30 | 0.00 | - | 2 | 24 | 0.00% |
| GFI231020P00022000 | 2023-05-16 10:14AM EDT | 22.00 | 6.50 | 6.90 | 7.70 | 0.00 | - | 1 | 53 | 0.00% |
| GFI231020P00023000 | 2023-08-16 2:02PM EDT | 23.00 | 10.30 | 10.40 | 10.80 | 0.00 | - | 13 | 0 | 0.00% |
| GFI231020P00025000 | 2023-08-16 12:27PM EDT | 25.00 | 12.30 | 12.30 | 13.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
