NYSE - Delayed Quote • USD
Gold Fields Limited (GFI)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240419C00003000 | 3/12/2024 5:08 PM | 3 | 12.50 | 13.40 | 16.30 | 0.00 | 0.00% | 5 | 0 | 2,200.00% |
| GFI240419C00005000 | 3/26/2024 1:41 PM | 5 | 10.50 | 11.70 | 14.40 | 0.00 | 0.00% | 1 | 0 | 1,876.56% |
| GFI240419C00006000 | 4/5/2024 2:26 PM | 6 | 11.00 | 11.00 | 13.50 | 0.00 | 0.00% | 1 | 1 | 1,834.38% |
| GFI240419C00008000 | 3/27/2024 1:58 PM | 8 | 7.60 | 9.30 | 11.50 | 0.00 | 0.00% | 1 | 0 | 1,515.63% |
| GFI240419C00009000 | 4/9/2024 7:25 PM | 9 | 9.01 | 8.30 | 10.50 | 0.00 | 0.00% | 12 | 0 | 1,331.25% |
| GFI240419C00010000 | 4/9/2024 7:36 PM | 10 | 8.01 | 7.10 | 9.50 | 0.00 | 0.00% | 10 | 19 | 1,107.81% |
| GFI240419C00011000 | 4/19/2024 6:45 PM | 11 | 6.70 | 6.10 | 8.50 | 2.10 | 45.65% | 25 | 44 | 965.63% |
| GFI240419C00012000 | 4/9/2024 7:40 PM | 12 | 5.98 | 4.80 | 6.40 | 0.00 | 0.00% | 18 | 59 | 884.38% |
| GFI240419C00013000 | 4/19/2024 6:45 PM | 13 | 4.70 | 2.75 | 5.20 | 0.01 | 0.21% | 30 | 289 | 667.19% |
| GFI240419C00014000 | 4/19/2024 7:15 PM | 14 | 3.90 | 2.85 | 4.70 | 0.17 | 4.56% | 1 | 416 | 339.06% |
| GFI240419C00015000 | 4/19/2024 7:31 PM | 15 | 2.65 | 2.20 | 3.10 | -0.05 | -1.85% | 1,007 | 2,001 | 50.00% |
| GFI240419C00016000 | 4/19/2024 6:21 PM | 16 | 1.70 | 0.55 | 2.70 | -0.04 | -2.30% | 1,858 | 9,819 | 500.78% |
| GFI240419C00017000 | 4/19/2024 7:49 PM | 17 | 0.67 | 0.25 | 1.95 | -0.13 | -16.25% | 573 | 4,670 | 201.56% |
| GFI240419C00018000 | 4/18/2024 6:02 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 1,944 | 46.09% |
| GFI240419C00019000 | 4/16/2024 6:42 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 539 | 92.19% |
| GFI240419C00020000 | 4/16/2024 1:40 PM | 20 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 111 | 162.50% |
| GFI240419C00021000 | 4/16/2024 1:37 PM | 21 | 0.63 | 0.00 | 1.00 | 0.00 | 0.00% | 30 | 49 | 414.84% |
| GFI240419C00025000 | 12/4/2023 2:30 PM | 25 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| GFI240419C00030000 | 2/15/2024 8:51 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 756.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240419P00009000 | 3/4/2024 6:49 PM | 9 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 1,062.50% |
| GFI240419P00010000 | 3/19/2024 4:13 PM | 10 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 854 | 803.13% |
| GFI240419P00011000 | 3/21/2024 6:18 PM | 11 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 65 | 3,365 | 879.69% |
| GFI240419P00012000 | 4/5/2024 1:50 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 383 | 371.88% |
| GFI240419P00013000 | 4/5/2024 7:37 PM | 13 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 7,596 | 303.13% |
| GFI240419P00014000 | 4/9/2024 2:13 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 1,271 | 240.63% |
| GFI240419P00015000 | 4/11/2024 5:02 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5,603 | 178.13% |
| GFI240419P00016000 | 4/19/2024 3:39 PM | 16 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 437 | 118.75% |
| GFI240419P00017000 | 4/19/2024 3:39 PM | 17 | 0.08 | 0.00 | 0.05 | -0.01 | -11.11% | 2 | 287 | 56.25% |
| GFI240419P00018000 | 4/19/2024 7:24 PM | 18 | 0.25 | 0.25 | 0.50 | -0.15 | -37.50% | 18 | 246 | 78.52% |
| GFI240419P00019000 | 4/17/2024 7:22 PM | 19 | 1.12 | 1.05 | 2.40 | -0.23 | -17.04% | 2 | 23 | 233.59% |
| GFI240419P00020000 | 4/11/2024 6:02 PM | 20 | 2.20 | 1.05 | 4.30 | 0.05 | 2.33% | 1 | 3 | 289.06% |
Related Tickers
AU AngloGold Ashanti plc
23.84
+0.55%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
KGC Kinross Gold Corporation
6.77
+3.99%
DRD DRDGOLD Limited
8.55
+0.83%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
EGO Eldorado Gold Corporation
15.04
+0.94%
PAAS Pan American Silver Corp.
19.07
+0.05%
AGI Alamos Gold Inc.
15.30
+1.59%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
RGLD Royal Gold, Inc.
122.73
+0.88%