CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240920C00055000 | 2024-09-13 10:00AM EDT | 55.00 | 24.40 | 26.00 | 26.60 | 0.00 | - | - | 1 | 188.28% |
| CF240920C00061000 | 2024-09-13 10:00AM EDT | 61.00 | 18.40 | 20.10 | 20.40 | 0.00 | - | - | - | 132.42% |
| CF240920C00064000 | 2024-09-13 10:00AM EDT | 64.00 | 15.40 | 16.90 | 17.30 | 0.00 | - | - | 1 | 123.44% |
| CF240920C00065000 | 2024-09-13 12:37PM EDT | 65.00 | 14.40 | 16.20 | 16.40 | 0.00 | - | - | 1 | 116.60% |
| CF240920C00066000 | 2024-09-13 12:37PM EDT | 66.00 | 13.40 | 14.70 | 15.40 | 0.00 | - | - | 4 | 123.63% |
| CF240920C00067500 | 2024-07-31 12:02PM EDT | 67.50 | 10.12 | 15.60 | 16.10 | 0.00 | - | 1 | 0 | 225.93% |
| CF240920C00069000 | 2024-09-12 11:29AM EDT | 69.00 | 9.40 | 12.10 | 12.90 | 0.00 | - | - | 1 | 111.13% |
| CF240920C00070000 | 2024-09-09 2:26PM EDT | 70.00 | 9.30 | 11.20 | 11.40 | 0.00 | - | 1 | 0 | 83.20% |
| CF240920C00072000 | 2024-09-11 9:47AM EDT | 72.00 | 5.30 | 8.80 | 9.40 | 0.00 | - | - | 3 | 80.08% |
| CF240920C00072500 | 2024-09-10 9:33AM EDT | 72.50 | 5.60 | 8.60 | 8.90 | 0.00 | - | 2 | 39 | 60.16% |
| CF240920C00074000 | 2024-09-09 9:42AM EDT | 74.00 | 4.40 | 7.20 | 7.40 | 0.00 | - | - | 1 | 57.03% |
| CF240920C00075000 | 2024-09-17 11:41AM EDT | 75.00 | 6.32 | 6.00 | 6.80 | +1.32 | +26.40% | 1 | 85 | 58.40% |
| CF240920C00076000 | 2024-09-16 3:55PM EDT | 76.00 | 3.90 | 5.20 | 5.40 | 0.00 | - | 1 | 3 | 51.07% |
| CF240920C00077000 | 2024-09-12 12:26PM EDT | 77.00 | 1.75 | 4.20 | 4.50 | 0.00 | - | - | 30 | 49.02% |
| CF240920C00077500 | 2024-09-13 11:02AM EDT | 77.50 | 2.45 | 3.80 | 4.00 | 0.00 | - | 3 | 147 | 45.02% |
| CF240920C00078000 | 2024-09-13 3:17PM EDT | 78.00 | 1.74 | 3.20 | 3.50 | 0.00 | - | 3 | 21 | 40.82% |
| CF240920C00079000 | 2024-09-16 2:53PM EDT | 79.00 | 1.47 | 2.40 | 2.55 | 0.00 | - | 2 | 42 | 34.23% |
| CF240920C00080000 | 2024-09-17 11:14AM EDT | 80.00 | 1.83 | 1.65 | 1.75 | +0.89 | +94.68% | 18 | 774 | 31.40% |
| CF240920C00081000 | 2024-09-17 10:50AM EDT | 81.00 | 1.00 | 0.95 | 1.10 | +0.53 | +112.77% | 62 | 188 | 29.74% |
| CF240920C00082000 | 2024-09-17 11:05AM EDT | 82.00 | 0.67 | 0.55 | 0.65 | +0.42 | +168.00% | 13 | 80 | 29.59% |
| CF240920C00082500 | 2024-09-17 11:02AM EDT | 82.50 | 0.48 | 0.35 | 0.50 | +0.28 | +140.00% | 3 | 383 | 30.08% |
| CF240920C00083000 | 2024-09-17 11:46AM EDT | 83.00 | 0.33 | 0.25 | 0.40 | +0.18 | +120.00% | 5 | 301 | 31.30% |
| CF240920C00084000 | 2024-09-10 10:31AM EDT | 84.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 3 | 182 | 33.30% |
| CF240920C00085000 | 2024-09-17 10:27AM EDT | 85.00 | 0.11 | 0.05 | 0.15 | +0.03 | +37.50% | 1 | 348 | 34.86% |
| CF240920C00086000 | 2024-09-11 12:07PM EDT | 86.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 4 | 26 | 50.10% |
| CF240920C00087000 | 2024-09-12 11:11AM EDT | 87.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 18 | 56.74% |
| CF240920C00087500 | 2024-09-12 12:46PM EDT | 87.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 156 | 39.84% |
| CF240920C00088000 | 2024-09-12 12:45PM EDT | 88.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 52.73% |
| CF240920C00089000 | 2024-08-30 10:10AM EDT | 89.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 29 | 58.40% |
| CF240920C00090000 | 2024-09-06 1:55PM EDT | 90.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 63.67% |
| CF240920C00091000 | 2024-09-03 2:02PM EDT | 91.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | - | 5 | 68.95% |
| CF240920C00092000 | 2024-09-11 10:47AM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 134 | 54.69% |
| CF240920C00095000 | 2024-09-10 1:34PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 18 | 29 | 88.48% |
| CF240920C00100000 | 2024-08-19 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 84.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240920P00055000 | 2024-08-05 9:36AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CF240920P00060000 | 2024-09-06 2:37PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 121.09% |
| CF240920P00064000 | 2024-09-13 9:43AM EDT | 64.00 | 0.05 | - | 0.05 | 0.00 | - | - | 13 | 107.03% |
| CF240920P00065000 | 2024-09-10 10:09AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4,069 | 107.81% |
| CF240920P00067500 | 2024-09-16 11:39AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,082 | 78.13% |
| CF240920P00070000 | 2024-09-11 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 52 | 87.11% |
| CF240920P00072000 | 2024-09-10 10:11AM EDT | 72.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 70.70% |
| CF240920P00072500 | 2024-09-11 12:18PM EDT | 72.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 1,789 | 50.78% |
| CF240920P00073000 | 2024-09-10 3:50PM EDT | 73.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 64.06% |
| CF240920P00074000 | 2024-09-10 3:59PM EDT | 74.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | - | 4 | 59.96% |
| CF240920P00075000 | 2024-09-13 12:58PM EDT | 75.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 41 | 74 | 55.08% |
| CF240920P00076000 | 2024-09-13 9:40AM EDT | 76.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 2 | 114 | 46.09% |
| CF240920P00077000 | 2024-09-13 9:40AM EDT | 77.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 2 | 86 | 39.06% |
| CF240920P00077500 | 2024-09-12 10:58AM EDT | 77.50 | 0.80 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 35.55% |
| CF240920P00078000 | 2024-09-16 11:22AM EDT | 78.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 10 | 32 | 31.84% |
| CF240920P00079000 | 2024-09-16 10:43AM EDT | 79.00 | 0.75 | 0.15 | 0.25 | 0.00 | - | 3 | 124 | 29.20% |
| CF240920P00080000 | 2024-09-17 11:20AM EDT | 80.00 | 0.40 | 0.35 | 0.50 | -0.80 | -66.67% | 2 | 207 | 29.10% |
| CF240920P00081000 | 2024-09-17 10:42AM EDT | 81.00 | 0.75 | 0.70 | 0.85 | -2.77 | -78.69% | 11 | 63 | 27.69% |
| CF240920P00082000 | 2024-09-17 11:41AM EDT | 82.00 | 1.30 | 1.20 | 1.35 | -4.15 | -76.15% | 2 | 29 | 25.83% |
| CF240920P00082500 | 2024-09-09 3:50PM EDT | 82.50 | 4.15 | 1.55 | 1.75 | 0.00 | - | 4 | 15 | 27.74% |
| CF240920P00083000 | 2024-09-11 11:27AM EDT | 83.00 | 6.35 | 1.95 | 2.15 | 0.00 | - | 3 | 14 | 28.71% |
| CF240920P00085000 | 2024-09-03 10:34AM EDT | 85.00 | 5.70 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 29.69% |
| CF240920P00087000 | 2024-09-10 9:54AM EDT | 87.00 | 9.40 | 5.70 | 6.00 | 0.00 | - | - | 1 | 49.22% |
| CF240920P00090000 | 2024-09-09 2:26PM EDT | 90.00 | 10.90 | 8.00 | 10.60 | 0.00 | - | - | 1 | 85.94% |
| CF240920P00091000 | 2024-09-09 2:26PM EDT | 91.00 | 11.90 | 9.00 | 11.60 | 0.00 | - | 1 | 1 | 92.09% |
© 2024 Yahoo. All rights reserved.