GFI - Gold Fields Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI230616C00010000 | 2023-05-18 3:12PM EDT | 10.00 | 5.15 | 4.30 | 5.20 | 0.00 | - | 5 | 0 | 114.06% |
| GFI230616C00011000 | 2023-05-24 3:31PM EDT | 11.00 | 3.69 | 3.30 | 4.20 | 0.00 | - | 5 | 8 | 90.63% |
| GFI230616C00012000 | 2023-05-24 1:18PM EDT | 12.00 | 2.80 | 2.60 | 3.30 | 0.00 | - | 1 | 27 | 96.48% |
| GFI230616C00013000 | 2023-05-16 3:31PM EDT | 13.00 | 2.90 | 1.60 | 1.90 | 0.00 | - | 5 | 11 | 64.84% |
| GFI230616C00014000 | 2023-05-26 12:30PM EDT | 14.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 1 | 18 | 58.98% |
| GFI230616C00015000 | 2023-05-26 2:01PM EDT | 15.00 | 0.49 | 0.40 | 0.55 | +0.04 | +8.89% | 4 | 3,652 | 51.76% |
| GFI230616C00016000 | 2023-05-26 10:19AM EDT | 16.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 2,378 | 51.76% |
| GFI230616C00017000 | 2023-05-26 12:15PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 212 | 51.76% |
| GFI230616C00018000 | 2023-05-26 12:25PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 27 | 802 | 55.47% |
| GFI230616C00019000 | 2023-05-22 9:55AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 77 | 66.41% |
| GFI230616C00020000 | 2023-05-26 12:25PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 930 | 76.56% |
| GFI230616C00021000 | 2023-05-18 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 138.28% |
| GFI230616C00022000 | 2023-05-04 11:28AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 5 | 101.56% |
| GFI230616C00023000 | 2023-05-04 11:39AM EDT | 23.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 92.19% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI230616P00011000 | 2023-05-18 11:02AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.78% |
| GFI230616P00012000 | 2023-05-03 11:38AM EDT | 12.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 56.25% |
| GFI230616P00013000 | 2023-05-25 3:48PM EDT | 13.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 927 | 52.54% |
| GFI230616P00014000 | 2023-05-26 2:19PM EDT | 14.00 | 0.30 | 0.25 | 0.40 | -0.07 | -18.92% | 495 | 589 | 50.29% |
| GFI230616P00015000 | 2023-05-26 1:50PM EDT | 15.00 | 0.81 | 0.70 | 0.85 | -0.02 | -2.41% | 4 | 219 | 47.27% |
| GFI230616P00016000 | 2023-05-26 3:40PM EDT | 16.00 | 1.55 | 1.35 | 1.60 | 0.00 | - | 10 | 95 | 50.78% |
| GFI230616P00017000 | 2023-05-25 3:50PM EDT | 17.00 | 2.40 | 2.25 | 2.70 | 0.00 | - | 8 | 123 | 53.91% |
| GFI230616P00018000 | 2023-05-26 9:30AM EDT | 18.00 | 3.33 | 3.20 | 3.70 | +1.53 | +85.00% | 5 | 10 | 63.48% |
| GFI230616P00020000 | 2023-05-05 9:52AM EDT | 20.00 | 4.10 | 5.10 | 5.70 | 0.00 | - | 10 | 0 | 73.44% |
| GFI230616P00022000 | 2023-05-05 9:55AM EDT | 22.00 | 6.00 | 7.10 | 7.70 | 0.00 | - | 8 | 0 | 90.63% |
| GFI230616P00023000 | 2023-05-23 11:47AM EDT | 23.00 | 7.87 | 8.10 | 8.70 | 0.00 | - | 2 | 0 | 98.44% |
© 2023 Yahoo. All rights reserved.