Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,923.81 -183.46 (-0.96%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Gold Fields Limited (GFI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI221021C00005000 | 2022-07-26 12:43PM EDT | 5.00 | 3.88 | 4.00 | 4.10 | 0.00 | - | 20 | 2 | 465.63% |
| GFI221021C00006000 | 2022-09-22 11:04AM EDT | 6.00 | 1.69 | 1.20 | 1.35 | 0.00 | - | 1 | 4 | 71.09% |
| GFI221021C00007000 | 2022-09-23 3:33PM EDT | 7.00 | 0.45 | 0.45 | 0.60 | -0.45 | -50.00% | 1 | 141 | 58.20% |
| GFI221021C00008000 | 2022-09-23 2:57PM EDT | 8.00 | 0.17 | 0.10 | 0.20 | -0.16 | -48.48% | 39 | 4,257 | 55.47% |
| GFI221021C00009000 | 2022-09-23 2:35PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 6,446 | 60.94% |
| GFI221021C00010000 | 2022-09-22 3:37PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,940 | 70.31% |
| GFI221021C00011000 | 2022-09-13 3:47PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 1,354 | 85.16% |
| GFI221021C00012000 | 2022-09-12 12:40PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,073 | 98.44% |
| GFI221021C00013000 | 2022-08-24 10:39AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 171 | 110.94% |
| GFI221021C00014000 | 2022-08-12 9:59AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 352 | 121.88% |
| GFI221021C00015000 | 2022-08-30 3:59PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 2,727 | 131.25% |
| GFI221021C00016000 | 2022-06-23 9:34AM EDT | 16.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 244 | 156.25% |
| GFI221021C00017000 | 2022-07-21 3:55PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 251 | 366 | 148.44% |
| GFI221021C00018000 | 2022-06-16 1:59PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 173.44% |
| GFI221021C00019000 | 2022-07-15 10:33AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 205 | 164.06% |
| GFI221021C00020000 | 2022-07-28 3:19PM EDT | 20.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 556 | 170.31% |
| GFI221021C00021000 | 2022-05-10 11:52AM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 13 | 104 | 292.58% |
| GFI221021C00025000 | 2022-05-27 2:52PM EDT | 25.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 30 | 39 | 271.88% |
| GFI221021C00030000 | 2022-05-23 9:30AM EDT | 30.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 350.78% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI221021P00005000 | 2022-06-03 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 131.25% |
| GFI221021P00006000 | 2022-09-16 3:12PM EDT | 6.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 13 | 21 | 52.73% |
| GFI221021P00007000 | 2022-09-23 1:36PM EDT | 7.00 | 0.30 | 0.30 | 0.40 | +0.14 | +87.50% | 29 | 273 | 54.88% |
| GFI221021P00008000 | 2022-09-23 1:16PM EDT | 8.00 | 1.00 | 0.90 | 1.05 | +0.40 | +66.67% | 15 | 2,421 | 51.17% |
| GFI221021P00009000 | 2022-09-23 10:53AM EDT | 9.00 | 1.82 | 1.80 | 1.90 | +0.22 | +13.75% | 5 | 4,549 | 60.94% |
| GFI221021P00010000 | 2022-09-23 1:41PM EDT | 10.00 | 2.83 | 2.75 | 2.90 | +0.53 | +23.04% | 4 | 1,237 | 80.47% |
| GFI221021P00011000 | 2022-09-21 11:10AM EDT | 11.00 | 3.61 | 3.70 | 4.10 | 0.00 | - | 2 | 67 | 96.88% |
| GFI221021P00012000 | 2022-09-14 3:55PM EDT | 12.00 | 4.23 | 4.70 | 5.00 | 0.00 | - | 1 | 101 | 50.00% |
| GFI221021P00013000 | 2022-09-21 10:54AM EDT | 13.00 | 5.62 | 5.70 | 5.90 | 0.00 | - | 1 | 2,903 | 124.22% |
| GFI221021P00014000 | 2022-09-14 3:55PM EDT | 14.00 | 6.29 | 6.70 | 6.90 | 0.00 | - | 1 | 77 | 135.94% |
| GFI221021P00015000 | 2022-09-23 9:30AM EDT | 15.00 | 7.40 | 7.70 | 7.90 | -0.20 | -2.63% | 1 | 1 | 146.88% |
| GFI221021P00016000 | 2022-06-30 1:33PM EDT | 16.00 | 6.90 | 6.80 | 7.10 | 0.00 | - | 5 | 48 | 0.00% |
| GFI221021P00017000 | 2022-06-01 9:57AM EDT | 17.00 | 7.66 | 7.90 | 8.30 | 0.00 | - | 7 | 38 | 0.00% |
| GFI221021P00018000 | 2022-04-11 1:02PM EDT | 18.00 | 4.10 | 6.80 | 7.00 | 0.00 | - | 20 | 21 | 0.00% |
| GFI221021P00019000 | 2022-04-18 12:05AM EDT | 19.00 | 4.90 | 7.70 | 8.00 | 0.00 | - | - | 20 | 0.00% |
| GFI221021P00030000 | 2022-06-15 2:38PM EDT | 30.00 | 20.70 | 21.20 | 21.50 | 0.00 | - | - | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
