Australia markets closed

CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.26+0.31 (+0.42%)
At close: 04:00PM EDT
73.26 0.00 (0.00%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF240621C000350002024-02-13 2:00PM EDT35.0042.0747.1051.000.00-101,032.03%
CF240621C000450002023-12-06 3:08PM EDT45.0030.5836.1038.400.00-12697.80%
CF240621C000475002023-08-07 1:48PM EDT47.5034.9035.0035.800.00--7675.78%
CF240621C000500002023-12-26 11:32AM EDT50.0032.1026.3029.500.00-129426.47%
CF240621C000550002024-05-06 1:37PM EDT55.0019.7220.1022.700.00-251297.75%
CF240621C000575002023-11-20 2:43PM EDT57.5022.2021.0022.300.00-112369.53%
CF240621C000600002023-12-12 10:38AM EDT60.0016.3018.7019.000.00-156325.24%
CF240621C000625002024-02-12 3:44PM EDT62.5017.9622.0023.400.00-140492.19%
CF240621C000650002024-04-12 3:07PM EDT65.0014.517.109.300.00-335108.69%
CF240621C000675002024-06-07 2:39PM EDT67.5010.164.707.000.00-101993.55%
CF240621C000700002024-06-14 3:19PM EDT70.003.803.404.20-5.00-56.82%69559.96%
CF240621C000725002024-06-13 12:24PM EDT72.501.401.401.550.00-111130.27%
CF240621C000730002024-06-14 3:38PM EDT73.001.241.101.20+0.14+12.73%641228.47%
CF240621C000740002024-06-14 3:54PM EDT74.000.690.650.75-0.05-6.76%791528.66%
CF240621C000750002024-06-14 1:04PM EDT75.000.530.350.40+0.08+17.78%11643127.64%
CF240621C000760002024-06-14 1:03PM EDT76.000.300.150.25+0.04+15.38%262229.59%
CF240621C000770002024-06-13 2:05PM EDT77.000.150.100.150.00-11016030.96%
CF240621C000775002024-06-14 12:03PM EDT77.500.130.050.15-0.52-80.00%197633.79%
CF240621C000780002024-06-14 11:09AM EDT78.000.100.050.150.00-109336.62%
CF240621C000790002024-06-12 11:45AM EDT79.000.400.050.300.00-99250.68%
CF240621C000800002024-06-13 11:47AM EDT80.000.050.050.300.00-375056.45%
CF240621C000810002024-06-14 10:15AM EDT81.000.050.000.10-0.35-87.50%38147.85%
CF240621C000820002024-06-12 9:36AM EDT82.000.150.000.500.00-1014264.16%
CF240621C000825002024-06-14 10:56AM EDT82.500.050.050.15-0.20-80.00%11,83854.49%
CF240621C000830002024-06-13 9:37AM EDT83.000.050.001.350.00-1123691.60%
CF240621C000840002024-06-13 9:37AM EDT84.000.050.001.350.00-1114597.27%
CF240621C000850002024-06-14 9:43AM EDT85.000.060.000.10+0.01+20.00%377258.01%
CF240621C000860002024-06-13 9:35AM EDT86.000.050.001.350.00-4163108.20%
CF240621C000870002024-06-05 12:16PM EDT87.000.150.001.350.00-38113.48%
CF240621C000875002024-06-06 12:44PM EDT87.500.140.001.350.00-5591116.02%
CF240621C000880002024-05-22 2:04PM EDT88.000.300.001.350.00--15118.56%
CF240621C000900002024-06-12 9:31AM EDT90.000.050.001.350.00-18561128.42%
CF240621C000925002024-06-11 11:10AM EDT92.500.050.001.350.00-86557140.14%
CF240621C000950002024-06-10 3:55PM EDT95.000.050.000.600.00-5517125.39%
CF240621C001000002024-06-10 3:57PM EDT100.000.050.000.150.00-8277114.06%
CF240621C001050002024-05-23 9:30AM EDT105.000.050.000.150.00-581128.91%
CF240621C001100002024-05-28 9:47AM EDT110.000.090.000.300.00-839157.81%
CF240621C001150002024-05-20 10:34AM EDT115.000.050.001.350.00-129225.68%
CF240621C001200002024-01-24 1:20PM EDT120.000.150.000.400.00-534193.16%
CF240621C001250002024-05-03 3:13PM EDT125.000.050.000.300.00-3036197.27%
CF240621C001300002024-05-03 2:49PM EDT130.000.050.000.050.00-159171167.97%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF240621P000325002024-03-27 2:41PM EDT32.500.050.000.050.00-1176246.88%
CF240621P000350002023-12-05 11:15AM EDT35.000.200.000.200.00-8184269.53%
CF240621P000375002024-01-02 11:06AM EDT37.500.150.000.500.00-1031285.16%
CF240621P000400002024-02-14 11:32AM EDT40.000.100.002.150.00-515358.59%
CF240621P000425002024-06-05 9:53AM EDT42.500.080.002.150.00-1,000873328.91%
CF240621P000450002024-04-01 3:40PM EDT45.000.100.001.350.00-317266.80%
CF240621P000475002024-01-30 12:17PM EDT47.500.200.000.750.00-1050211.91%
CF240621P000500002024-01-29 2:31PM EDT50.000.250.000.350.00-250164.26%
CF240621P000525002024-05-20 9:41AM EDT52.500.050.001.350.00-824196.58%
CF240621P000550002024-05-28 3:04PM EDT55.000.050.001.350.00-2498174.80%
CF240621P000575002024-05-23 10:26AM EDT57.500.030.001.350.00-321153.81%
CF240621P000600002024-06-03 9:30AM EDT60.000.050.000.100.00-37176.56%
CF240621P000625002024-06-14 10:09AM EDT62.500.050.000.050.00-540656.64%
CF240621P000650002024-06-13 12:31PM EDT65.000.050.000.10-0.02-28.57%142256.25%
CF240621P000660002024-06-10 10:12AM EDT66.000.070.000.200.00-214150.39%
CF240621P000670002024-06-13 10:50AM EDT67.000.100.050.300.00-1150.59%
CF240621P000675002024-06-14 11:34AM EDT67.500.120.050.20-0.03-20.00%249149.02%
CF240621P000680002024-06-13 1:47PM EDT68.000.140.050.150.00-1242.38%
CF240621P000690002024-06-13 3:55PM EDT69.000.100.050.150.00-171635.94%
CF240621P000700002024-06-13 12:19PM EDT70.000.230.100.20-0.02-8.00%12,63232.13%
CF240621P000710002024-06-14 12:39PM EDT71.000.250.200.30-0.15-37.50%273629.05%
CF240621P000720002024-06-13 3:59PM EDT72.000.660.400.500.00-1410527.10%
CF240621P000725002024-06-14 3:53PM EDT72.500.620.550.65-0.26-29.55%1042626.37%
CF240621P000730002024-06-14 1:59PM EDT73.000.770.750.85-0.28-26.67%812326.07%
CF240621P000740002024-06-14 3:22PM EDT74.001.201.251.40-0.32-21.05%1094326.17%
CF240621P000750002024-06-14 3:28PM EDT75.001.881.902.15-0.69-26.85%133,68927.98%
CF240621P000760002024-06-12 1:28PM EDT76.001.152.753.600.00-121150.54%
CF240621P000770002024-06-14 10:11AM EDT77.004.182.604.00+0.63+17.75%11136.52%
CF240621P000775002024-06-12 2:55PM EDT77.504.304.104.60+1.55+56.36%172244.14%
CF240621P000780002024-06-14 3:07PM EDT78.004.404.605.40+2.25+104.65%19459.28%
CF240621P000790002024-06-12 2:00PM EDT79.003.505.506.900.00-22558.11%
CF240621P000800002024-06-14 3:13PM EDT80.006.505.108.00-0.45-6.47%618594.34%
CF240621P000810002024-06-13 3:16PM EDT81.008.056.508.800.00-90094.34%
CF240621P000825002024-06-14 10:44AM EDT82.509.708.4010.70+0.15+1.57%242970.51%
CF240621P000850002024-06-13 3:16PM EDT85.0012.059.7012.000.00-3,72060879.59%
CF240621P000875002024-06-13 3:16PM EDT87.5014.5512.8015.400.00-4017137.70%
CF240621P000900002024-06-13 3:16PM EDT90.0017.0515.6017.100.00-200109.47%
CF240621P000925002024-02-26 11:31AM EDT92.5012.4011.0011.500.00-49440.00%
CF240621P000950002024-05-15 3:01PM EDT95.0020.7020.9023.300.00-430130.47%
CF240621P001000002023-08-17 1:34PM EDT100.0023.7019.8020.300.00-380.00%
CF240621P001050002024-01-04 12:27PM EDT105.0024.1026.7030.800.00-440.00%