Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $14.21 as of 9/16/2024 3:53:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.40 | 12.80 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 5.00 | 8.90 | 10.40 | 9.67 | 0.00 | 0.00% | 0 | 10 | 4.01 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/16/2024 1:58:40 PM EST |
| 6.00 | 7.90 | 9.40 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 7.00 | 6.90 | 8.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 8.00 | 5.90 | 7.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 9.00 | 5.40 | 5.80 | 4.32 | 0.00 | 0.00% | 0 | 18 | 1.40 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 1:58:40 PM EST |
| 10.00 | 4.30 | 4.70 | 6.02 | 0.00 | 0.00% | 0 | 20 | 1.01 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 1:58:40 PM EST |
| 11.00 | 3.30 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.98 | 0.02 | 0.00 | 8/9/2024 | 9/16/2024 1:58:40 PM EST |
| 12.00 | 2.55 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.93 | 0.07 | -0.01 | 9/13/2024 | 9/16/2024 1:58:40 PM EST |
| 13.00 | 1.70 | 1.85 | 2.03 | +0.53 | +35.34% | 301 | 701 | 0.40 | 0.83 | 0.14 | -0.01 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | +0.20 | +23.53% | 38 | 643 | 0.41 | 0.65 | 0.22 | -0.01 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 23 | 909 | 0.40 | 0.42 | 0.23 | -0.01 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 16.00 | 0.25 | 0.30 | 0.30 | +0.09 | +42.86% | 167 | 641 | 0.41 | 0.24 | 0.17 | -0.01 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 17.00 | 0.10 | 0.15 | 0.10 | +0.02 | +25.00% | 206 | 2,718 | 0.45 | 0.13 | 0.11 | -0.01 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 488 | 0.49 | 0.07 | 0.07 | 0.00 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 19.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.58 | 0.03 | 0.04 | 0.00 | 9/11/2024 | 9/16/2024 1:58:40 PM EST |
| 20.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 288 | 0.96 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/16/2024 1:58:40 PM EST |
| 21.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 484 | 0.81 | 0.00 | 0.01 | 0.00 | 8/12/2024 | 9/16/2024 1:58:40 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 123 | 1.51 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/16/2024 1:58:40 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/16/2024 1:58:40 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/16/2024 1:58:40 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 2 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 1:58:40 PM EST |
| 11.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.02 | 0.02 | 0.00 | 8/8/2024 | 9/16/2024 1:58:40 PM EST |
| 12.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 503 | 0.48 | -0.07 | 0.07 | -0.01 | 9/12/2024 | 9/16/2024 1:58:40 PM EST |
| 13.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 623 | 0.45 | -0.17 | 0.14 | -0.01 | 9/13/2024 | 9/16/2024 1:58:40 PM EST |
| 14.00 | 0.40 | 0.50 | 0.43 | -0.15 | -25.87% | 3 | 2,118 | 0.41 | -0.35 | 0.22 | -0.01 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 15.00 | 0.90 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 5,870 | 0.41 | -0.58 | 0.23 | -0.01 | 9/12/2024 | 9/16/2024 1:58:40 PM EST |
| 16.00 | 1.60 | 2.55 | 2.01 | 0.00 | 0.00% | 0 | 3,366 | 0.41 | -0.76 | 0.17 | -0.01 | 8/27/2024 | 9/16/2024 1:58:40 PM EST |
| 17.00 | 2.50 | 2.60 | 3.02 | 0.00 | 0.00% | 0 | 514 | 0.44 | -0.87 | 0.11 | -0.01 | 8/28/2024 | 9/16/2024 1:58:40 PM EST |
| 18.00 | 3.40 | 3.60 | 3.30 | -0.30 | -8.34% | 45 | 325 | 0.77 | -0.93 | 0.07 | 0.00 | 9/16/2024 | 9/16/2024 1:58:40 PM EST |
| 19.00 | 4.40 | 4.70 | 4.92 | 0.00 | 0.00% | 0 | 112 | 0.66 | -0.97 | 0.04 | 0.00 | 8/26/2024 | 9/16/2024 1:58:40 PM EST |
| 20.00 | 5.40 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 40 | 0.99 | -0.99 | 0.01 | 0.00 | 9/13/2024 | 9/16/2024 1:58:40 PM EST |
| 21.00 | 6.30 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 9/16/2024 1:58:40 PM EST |
| 22.00 | 7.30 | 7.80 | 5.97 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/16/2024 1:58:40 PM EST |
| 23.00 | 8.20 | 8.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 24.00 | 9.20 | 9.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 25.00 | 10.20 | 10.70 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/16/2024 1:58:40 PM EST |
| 26.00 | 11.40 | 11.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 27.00 | 12.20 | 12.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST | |||
| 30.00 | 15.20 | 15.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:58:40 PM EST |