Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $17.53 as of 4/29/2024 3:51:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.80 | 14.90 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 5.00 | 12.80 | 13.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 7.00 | 10.60 | 11.60 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 8.00 | 9.60 | 10.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 9.00 | 8.70 | 9.10 | 7.89 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 10.00 | 7.70 | 8.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 11.00 | 6.60 | 7.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 12.00 | 5.80 | 6.00 | 2.51 | 0.00 | 0.00% | 0 | 21 | 1.28 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 2:58:56 PM EST |
| 13.00 | 4.80 | 5.00 | 5.03 | 0.00 | 0.00% | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 14.00 | 3.80 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 15.00 | 2.70 | 3.00 | 3.01 | +0.27 | +9.86% | 2 | 49 | 0.68 | 0.96 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 16.00 | 1.95 | 2.05 | 2.15 | +0.80 | +59.26% | 7 | 434 | 0.49 | 0.87 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 17.00 | 1.20 | 1.30 | 1.40 | +0.40 | +40.00% | 24 | 1,562 | 0.46 | 0.72 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 18.00 | 0.60 | 0.70 | 0.63 | +0.03 | +5.00% | 129 | 1,595 | 0.45 | 0.51 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 19.00 | 0.30 | 0.35 | 0.34 | +0.04 | +13.34% | 23 | 4,534 | 0.44 | 0.30 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 20.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 40 | 141 | 0.49 | 0.17 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | -0.06 | -54.55% | 3 | 263 | 0.49 | 0.09 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.04 | 0.04 | 0.00 | 4/23/2024 | 4/29/2024 2:58:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.02 | 0.02 | 0.00 | 4/8/2024 | 4/29/2024 2:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:58:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 2:58:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 65 | 1.56 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 2:58:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 10 | 378 | 0.62 | -0.04 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 16.00 | 0.10 | 0.15 | 0.15 | -0.06 | -28.58% | 30 | 171 | 0.48 | -0.13 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 17.00 | 0.30 | 0.40 | 0.31 | -0.19 | -38.00% | 10 | 369 | 0.46 | -0.28 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 18.00 | 0.75 | 0.80 | 0.70 | -0.20 | -22.23% | 224 | 295 | 0.44 | -0.49 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 19.00 | 1.40 | 1.50 | 1.72 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.70 | 0.20 | -0.02 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 20.00 | 2.20 | 2.30 | 2.81 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.83 | 0.13 | -0.01 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 21.00 | 3.10 | 3.30 | % | 0 | 0 | 0.61 | -0.91 | 0.08 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 22.00 | 4.10 | 4.30 | % | 0 | 0 | 0.73 | -0.96 | 0.04 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 23.00 | 5.00 | 5.60 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 25.00 | 7.00 | 7.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 30.00 | 11.90 | 12.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST |