CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240517C00050000 | 2023-11-01 9:32AM EDT | 50.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CF240517C00055000 | 2023-12-08 11:37AM EDT | 55.00 | 23.62 | 25.60 | 28.10 | 0.00 | - | 3 | 3 | 150.88% |
| CF240517C00060000 | 2024-03-06 11:02AM EDT | 60.00 | 23.60 | 25.50 | 26.90 | 0.00 | - | 1 | 7 | 212.45% |
| CF240517C00065000 | 2024-03-18 9:36AM EDT | 65.00 | 20.00 | 11.40 | 13.80 | 0.00 | - | 1 | 9 | 0.00% |
| CF240517C00067500 | 2024-03-11 10:09AM EDT | 67.50 | 17.50 | 11.60 | 12.90 | 0.00 | - | 1 | 31 | 53.22% |
| CF240517C00070000 | 2024-03-21 10:18AM EDT | 70.00 | 16.12 | 9.70 | 11.60 | 0.00 | - | 1 | 50 | 51.32% |
| CF240517C00072500 | 2024-04-08 2:13PM EDT | 72.50 | 9.63 | 7.70 | 8.30 | 0.00 | - | 1 | 74 | 44.85% |
| CF240517C00075000 | 2024-04-26 1:22PM EDT | 75.00 | 5.45 | 4.20 | 5.90 | +0.25 | +4.81% | 4 | 38 | 36.33% |
| CF240517C00077500 | 2024-04-26 12:29PM EDT | 77.50 | 3.58 | 3.80 | 4.10 | -0.32 | -8.21% | 3 | 243 | 35.38% |
| CF240517C00080000 | 2024-04-26 1:25PM EDT | 80.00 | 2.26 | 2.40 | 2.55 | -0.29 | -11.37% | 6 | 759 | 33.33% |
| CF240517C00082500 | 2024-04-26 3:30PM EDT | 82.50 | 1.45 | 1.40 | 1.50 | +0.23 | +18.85% | 86 | 1,569 | 32.91% |
| CF240517C00085000 | 2024-04-26 3:38PM EDT | 85.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 29 | 11,477 | 33.30% |
| CF240517C00087500 | 2024-04-26 11:38AM EDT | 87.50 | 0.35 | 0.45 | 0.50 | +0.03 | +9.38% | 3 | 12,101 | 34.72% |
| CF240517C00090000 | 2024-04-26 3:49PM EDT | 90.00 | 0.24 | 0.20 | 0.30 | -0.04 | -14.29% | 12 | 13,880 | 36.28% |
| CF240517C00092500 | 2024-04-24 11:55AM EDT | 92.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 5,685 | 49.61% |
| CF240517C00095000 | 2024-04-25 1:16PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 419 | 41.60% |
| CF240517C00100000 | 2024-04-23 11:44AM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 17 | 2,068 | 47.75% |
| CF240517C00105000 | 2024-04-26 9:51AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 50.78% |
| CF240517C00110000 | 2024-03-26 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| CF240517C00115000 | 2024-04-09 1:00PM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 59.77% |
| CF240517C00120000 | 2023-12-21 4:27PM EDT | 120.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 21 | 22 | 83.01% |
| CF240517C00125000 | 2023-12-21 3:14PM EDT | 125.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 89.84% |
| CF240517C00130000 | 2023-12-22 10:33AM EDT | 130.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 90.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240517P00037500 | 2024-02-14 1:37PM EDT | 37.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 190.82% |
| CF240517P00040000 | 2024-01-02 4:00PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 122.27% |
| CF240517P00045000 | 2024-01-29 11:03AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 117.19% |
| CF240517P00047500 | 2023-12-04 11:03AM EDT | 47.50 | 0.26 | 0.05 | 0.25 | 0.00 | - | 3 | 10 | 110.55% |
| CF240517P00050000 | 2024-04-23 9:52AM EDT | 50.00 | 0.01 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 103.52% |
| CF240517P00055000 | 2024-03-04 2:35PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 90.82% |
| CF240517P00060000 | 2024-04-16 1:35PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 60 | 58.98% |
| CF240517P00065000 | 2024-04-16 11:15AM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 69 | 46.68% |
| CF240517P00067500 | 2024-04-19 11:39AM EDT | 67.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 6,222 | 42.58% |
| CF240517P00070000 | 2024-04-23 10:40AM EDT | 70.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 8 | 212 | 39.36% |
| CF240517P00072500 | 2024-04-26 3:48PM EDT | 72.50 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 87 | 565 | 35.55% |
| CF240517P00075000 | 2024-04-26 3:41PM EDT | 75.00 | 0.80 | 0.70 | 0.85 | -0.35 | -30.43% | 72 | 3,014 | 35.45% |
| CF240517P00077500 | 2024-04-26 1:59PM EDT | 77.50 | 1.60 | 1.45 | 1.60 | 0.00 | - | 58 | 6,876 | 35.40% |
| CF240517P00080000 | 2024-04-26 3:39PM EDT | 80.00 | 2.75 | 2.55 | 2.70 | -0.85 | -23.61% | 134 | 512 | 35.28% |
| CF240517P00082500 | 2024-04-26 11:19AM EDT | 82.50 | 4.75 | 4.00 | 6.10 | -0.57 | -10.71% | 1 | 286 | 61.11% |
| CF240517P00085000 | 2024-04-25 11:20AM EDT | 85.00 | 7.22 | 5.40 | 8.00 | 0.00 | - | 1 | 1,229 | 64.89% |
| CF240517P00087500 | 2024-04-19 12:50PM EDT | 87.50 | 8.20 | 6.70 | 9.80 | 0.00 | - | 1 | 1,899 | 65.19% |
| CF240517P00090000 | 2024-04-19 11:53AM EDT | 90.00 | 10.20 | 8.50 | 10.80 | 0.00 | - | 1 | 113 | 48.46% |
| CF240517P00092500 | 2024-04-04 3:37PM EDT | 92.50 | 8.00 | 11.00 | 13.90 | 0.00 | - | 5 | 34 | 67.43% |
| CF240517P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.58 | 13.70 | 16.50 | 0.00 | - | 100 | 116 | 76.56% |
| CF240517P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.34 | 19.70 | 22.00 | 0.00 | - | 80 | 80 | 75.59% |
| CF240517P00105000 | 2023-10-30 2:16PM EDT | 105.00 | 24.70 | 29.30 | 30.50 | 0.00 | - | 11 | 0 | 159.99% |
| CF240517P00110000 | 2023-10-04 1:18PM EDT | 110.00 | 28.60 | 29.20 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.