Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $16.96 as of 4/24/2024 8:37:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 16.10 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 5.00 | 10.50 | 14.00 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 7.00 | 8.00 | 11.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 8.00 | 7.00 | 10.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 9.00 | 6.40 | 9.60 | 7.89 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 10.00 | 6.80 | 9.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 11.00 | 4.40 | 7.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 12.00 | 3.40 | 7.10 | 2.51 | 0.00 | 0.00% | 0 | 21 | 0.89 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:05 PM EST |
| 13.00 | 2.45 | 4.70 | 5.03 | 0.00 | 0.00% | 0 | 20 | 1.68 | 0.99 | 0.01 | 0.00 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 14.00 | 2.00 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.95 | 0.05 | -0.01 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 15.00 | 1.05 | 2.20 | 2.04 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.87 | 0.10 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 16.00 | 1.30 | 2.05 | 1.35 | +0.10 | +8.00% | 4 | 434 | 0.75 | 0.72 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 17.00 | 0.70 | 0.80 | 0.79 | +0.04 | +5.34% | 4 | 1,542 | 0.45 | 0.53 | 0.20 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 18.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 15 | 985 | 0.45 | 0.33 | 0.19 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4,320 | 0.47 | 0.18 | 0.14 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 139 | 0.45 | 0.08 | 0.08 | -0.01 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 263 | 0.51 | 0.03 | 0.04 | 0.00 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/24/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 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 | 1.00 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 87 | 0.85 | -0.01 | 0.01 | 0.00 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 65 | 0.59 | -0.05 | 0.05 | -0.01 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 234 | 0.48 | -0.13 | 0.10 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 16.00 | 0.30 | 0.40 | 0.31 | -0.10 | -24.39% | 13 | 181 | 0.46 | -0.28 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 17.00 | 0.70 | 0.80 | 0.83 | 0.00 | 0.00% | 0 | 359 | 0.45 | -0.47 | 0.20 | -0.02 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 18.00 | 1.35 | 1.45 | 1.64 | 0.00 | 0.00% | 0 | 245 | 0.45 | -0.67 | 0.19 | -0.02 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 19.00 | 0.50 | 2.25 | 2.90 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.82 | 0.14 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 20.00 | 3.00 | 5.00 | 3.00 | +0.29 | +10.71% | 1 | 25 | 0.63 | -0.92 | 0.08 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 21.00 | 2.50 | 6.20 | % | 0 | 0 | 1.73 | -0.97 | 0.04 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 22.00 | 3.30 | 6.70 | % | 0 | 0 | 0.72 | -0.99 | 0.02 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 23.00 | 4.60 | 8.20 | % | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 25.00 | 6.60 | 10.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 30.00 | 12.90 | 14.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |