Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $13.59 as of 9/6/2024 3:46:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 9.80 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 5.00 | 6.80 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 9.00 | 4.00 | 5.80 | 5.58 | 0.00 | 0.00% | 0 | 22 | 3.87 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 1.50 | 4.80 | 6.93 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 1.95 | 3.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 1.10 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 130 | 0.93 | 0.91 | 0.20 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 333 | 0.46 | 0.61 | 0.34 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.15 | 0.25 | 0.15 | -0.13 | -46.43% | 9 | 785 | 0.45 | 0.28 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,873 | 0.51 | 0.09 | 0.14 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 2,139 | 0.99 | 0.02 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,095 | 0.78 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,523 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 265 | 1.04 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 887 | 1.64 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 200 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.32 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.09 | +0.01 | +12.50% | 3 | 128 | 0.92 | -0.09 | 0.20 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | +0.08 | +36.37% | 4 | 183 | 0.41 | -0.39 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.80 | 1.20 | 0.95 | +0.29 | +43.94% | 6 | 4,610 | 0.44 | -0.72 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 1.00 | 2.25 | 1.85 | +0.64 | +52.90% | 2 | 5,954 | 0.95 | -0.91 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 2.45 | 4.60 | 1.91 | 0.00 | 0.00% | 0 | 4,284 | 1.20 | -0.98 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 3.40 | 4.60 | 3.80 | +0.50 | +15.16% | 3 | 132 | 1.14 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 4.40 | 5.10 | 4.79 | +3.14 | +190.31% | 3 | 129 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 5.40 | 6.20 | 2.25 | 0.00 | 0.00% | 0 | 305 | 1.49 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 6.40 | 8.30 | 4.10 | 0.00 | 0.00% | 0 | 18 | 1.96 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 7.40 | 8.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.00 | 8.20 | 9.20 | 5.40 | 0.00 | 0.00% | 0 | 42 | 2.25 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 9.40 | 10.20 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 24.00 | 10.40 | 12.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 11.40 | 12.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 26.00 | 12.20 | 13.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 27.00 | 13.40 | 14.80 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 16.00 | 17.20 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |