CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510C00076000 | 2024-05-02 1:15PM EDT | 76.00 | 0.45 | 0.45 | 0.55 | -3.35 | -88.16% | 17 | 5 | 28.91% |
| CF240510C00077000 | 2024-05-02 1:05PM EDT | 77.00 | 0.28 | 0.25 | 0.35 | -2.02 | -87.83% | 1 | 7 | 29.40% |
| CF240510C00078000 | 2024-05-02 3:38PM EDT | 78.00 | 0.24 | 0.15 | 0.25 | -1.63 | -87.17% | 21 | 25 | 31.20% |
| CF240510C00079000 | 2024-05-01 12:45PM EDT | 79.00 | 1.30 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 33.89% |
| CF240510C00080000 | 2024-05-02 11:47AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -1.55 | -93.94% | 4 | 52 | 35.65% |
| CF240510C00081000 | 2024-05-01 12:30PM EDT | 81.00 | 0.69 | 0.05 | 0.15 | 0.00 | - | 5 | 53 | 39.84% |
| CF240510C00082000 | 2024-04-30 1:30PM EDT | 82.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 110 | 128 | 43.75% |
| CF240510C00083000 | 2024-05-01 10:11AM EDT | 83.00 | 0.43 | 0.05 | 0.60 | 0.00 | - | 38 | 81 | 57.32% |
| CF240510C00084000 | 2024-05-02 12:46PM EDT | 84.00 | 0.08 | 0.05 | 0.50 | -0.92 | -92.00% | 1 | 41 | 58.98% |
| CF240510C00085000 | 2024-05-01 12:30PM EDT | 85.00 | 0.21 | 0.05 | 0.45 | 0.00 | - | 4 | 63 | 61.52% |
| CF240510C00086000 | 2024-05-01 3:14PM EDT | 86.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 21 | 63.87% |
| CF240510C00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.35 | -0.32 | -86.49% | 4 | 38 | 64.06% |
| CF240510C00088000 | 2024-05-02 10:49AM EDT | 88.00 | 0.05 | 0.00 | 0.35 | -0.55 | -91.67% | 12 | 38 | 67.38% |
| CF240510C00089000 | 2024-04-23 2:58PM EDT | 89.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 6 | 38 | 72.75% |
| CF240510C00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 99.51% |
| CF240510C00091000 | 2024-04-12 10:10AM EDT | 91.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 23 | 23 | 79.49% |
| CF240510C00092000 | 2024-04-09 12:31PM EDT | 92.00 | 0.47 | 0.00 | 1.20 | 0.00 | - | 1 | 150 | 106.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510P00070000 | 2024-05-01 12:30PM EDT | 70.00 | 0.22 | 0.10 | 0.25 | -0.01 | -4.35% | 18 | 10 | 31.54% |
| CF240510P00071000 | 2024-05-02 12:25PM EDT | 71.00 | 0.33 | 0.25 | 0.40 | +0.18 | +120.00% | 13 | 4 | 30.57% |
| CF240510P00072000 | 2024-05-02 2:58PM EDT | 72.00 | 0.54 | 0.45 | 0.60 | +0.37 | +217.65% | 55 | 5 | 29.15% |
| CF240510P00073000 | 2024-05-02 3:25PM EDT | 73.00 | 0.80 | 0.80 | 0.90 | +0.45 | +128.57% | 13 | 16 | 28.03% |
| CF240510P00074000 | 2024-05-02 2:41PM EDT | 74.00 | 1.35 | 1.20 | 1.35 | +0.90 | +200.00% | 61 | 143 | 27.74% |
| CF240510P00075000 | 2024-05-02 12:56PM EDT | 75.00 | 2.15 | 1.80 | 1.95 | +1.50 | +230.77% | 75 | 107 | 28.08% |
| CF240510P00076000 | 2024-05-02 3:00PM EDT | 76.00 | 2.65 | 2.45 | 2.75 | +2.05 | +341.67% | 41 | 19 | 30.71% |
| CF240510P00077000 | 2024-05-02 9:34AM EDT | 77.00 | 3.03 | 2.65 | 3.60 | +1.68 | +124.44% | 46 | 505 | 33.01% |
| CF240510P00078000 | 2024-05-01 12:30PM EDT | 78.00 | 1.87 | 3.90 | 5.10 | 0.00 | - | 1 | 12 | 52.88% |
| CF240510P00079000 | 2024-04-30 1:30PM EDT | 79.00 | 1.90 | 3.60 | 5.70 | 0.00 | - | 55 | 64 | 47.46% |
| CF240510P00080000 | 2024-05-02 9:44AM EDT | 80.00 | 5.20 | 5.00 | 7.20 | +2.55 | +96.23% | 3 | 86 | 67.68% |
| CF240510P00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.90 | 6.50 | 8.20 | 0.00 | - | 6 | 89 | 73.34% |
| CF240510P00082000 | 2024-05-01 11:13AM EDT | 82.00 | 4.50 | 6.90 | 8.40 | 0.00 | - | 9 | 35 | 50.49% |
| CF240510P00084000 | 2024-04-30 10:21AM EDT | 84.00 | 4.78 | 9.60 | 10.60 | 0.00 | - | 2 | 7 | 68.07% |
| CF240510P00087000 | 2024-04-02 10:27AM EDT | 87.00 | 5.45 | 10.90 | 13.20 | 0.00 | - | - | 1 | 54.10% |
| CF240510P00088000 | 2024-04-19 10:35AM EDT | 88.00 | 8.10 | 12.70 | 15.80 | 0.00 | - | 16 | 5 | 62.70% |
| CF240510P00090000 | 2024-04-02 10:27AM EDT | 90.00 | 7.65 | 15.40 | 16.30 | 0.00 | - | - | 1 | 73.83% |
| CF240510P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.43 | 19.70 | 23.00 | 0.00 | - | - | 0 | 93.75% |
| CF240510P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.27 | 24.60 | 27.60 | 0.00 | - | - | 0 | 170.31% |
© 2024 Yahoo. All rights reserved.