NYSE - Nasdaq Real Time Price • USD
Gold Fields Limited (GFI)
At close: May 3 at 4:00 PM EDT
Pre-Market: 4:34 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240517C00009000 | 4/23/2024 7:28 PM | 9 | 7.89 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GFI240517C00012000 | 3/19/2024 2:15 PM | 12 | 2.51 | 3.80 | 7.40 | 0.00 | 0.00% | 21 | 21 | 281.05% |
| GFI240517C00013000 | 4/15/2024 7:38 PM | 13 | 5.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GFI240517C00014000 | 4/30/2024 2:33 PM | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GFI240517C00015000 | 5/3/2024 7:13 PM | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GFI240517C00016000 | 5/2/2024 7:54 PM | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| GFI240517C00017000 | 5/3/2024 7:59 PM | 17 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 323 | 0 | 6.25% |
| GFI240517C00018000 | 5/3/2024 7:20 PM | 18 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 425 | 0 | 12.50% |
| GFI240517C00019000 | 5/3/2024 7:59 PM | 19 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 602 | 0 | 25.00% |
| GFI240517C00020000 | 5/1/2024 3:57 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| GFI240517C00021000 | 4/29/2024 7:25 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GFI240517C00022000 | 4/23/2024 5:19 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GFI240517C00023000 | 4/8/2024 1:37 PM | 23 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GFI240517C00025000 | 4/12/2024 4:22 PM | 25 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240517P00011000 | 3/15/2024 6:23 PM | 11 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 184.77% |
| GFI240517P00012000 | 3/25/2024 5:21 PM | 12 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 171.09% |
| GFI240517P00013000 | 4/30/2024 1:48 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| GFI240517P00014000 | 4/22/2024 3:34 PM | 14 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| GFI240517P00015000 | 5/3/2024 1:34 PM | 15 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| GFI240517P00016000 | 5/3/2024 2:54 PM | 16 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| GFI240517P00017000 | 5/3/2024 2:01 PM | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GFI240517P00018000 | 5/2/2024 1:42 PM | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GFI240517P00019000 | 4/26/2024 5:53 PM | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| GFI240517P00020000 | 4/25/2024 2:49 PM | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
AU AngloGold Ashanti plc
23.12
-0.09%
HMY Harmony Gold Mining Company Limited
8.57
+1.18%
KGC Kinross Gold Corporation
6.59
+0.61%
AEM Agnico Eagle Mines Limited
65.04
-0.12%
EGO Eldorado Gold Corporation
14.31
-2.25%
PAAS Pan American Silver Corp.
18.25
-0.71%
DRD DRDGOLD Limited
7.83
-0.63%
IAG IAMGOLD Corporation
3.5900
-1.91%
AGI Alamos Gold Inc.
15.03
+0.47%
SAND Sandstorm Gold Ltd.
5.43
-1.99%