CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240524C00079000 | 2024-04-30 12:44PM EDT | 79.00 | 2.60 | 0.30 | 0.35 | 0.00 | - | 10 | 10 | 26.07% |
| CF240524C00080000 | 2024-05-02 10:16AM EDT | 80.00 | 0.40 | 0.20 | 0.30 | -1.69 | -80.86% | 1 | 1 | 27.83% |
| CF240524C00081000 | 2024-04-26 2:00PM EDT | 81.00 | 2.08 | 0.15 | 1.10 | 0.00 | - | 1 | 3 | 47.66% |
| CF240524C00082000 | 2024-05-01 2:33PM EDT | 82.00 | 0.90 | 0.10 | 0.20 | 0.00 | - | 12 | 13 | 30.18% |
| CF240524C00083000 | 2024-05-01 9:41AM EDT | 83.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 30.66% |
| CF240524C00084000 | 2024-04-23 1:21PM EDT | 84.00 | 1.02 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 32.96% |
| CF240524C00085000 | 2024-04-29 11:34AM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -1.05 | -87.50% | 1 | 18 | 35.25% |
| CF240524C00086000 | 2024-04-30 9:42AM EDT | 86.00 | 0.68 | 0.05 | 0.65 | 0.00 | - | 3 | 5 | 53.61% |
| CF240524C00087000 | 2024-04-30 9:42AM EDT | 87.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 3 | 4 | 54.98% |
| CF240524C00088000 | 2024-04-09 10:45AM EDT | 88.00 | 1.20 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 56.20% |
| CF240524C00089000 | 2024-04-22 1:26PM EDT | 89.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | - | 1 | 57.23% |
| CF240524C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 0.78 | 0.05 | 0.50 | 0.00 | - | - | 2 | 51.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240524P00070000 | 2024-05-02 12:29PM EDT | 70.00 | 0.80 | 0.65 | 0.80 | +0.41 | +105.13% | 9 | 1 | 29.54% |
| CF240524P00071000 | 2024-05-02 12:29PM EDT | 71.00 | 1.10 | 0.95 | 1.10 | +0.30 | +37.50% | 3 | 4,592 | 29.61% |
| CF240524P00072000 | 2024-05-02 11:53AM EDT | 72.00 | 1.25 | 1.30 | 1.45 | +0.82 | +190.70% | 7 | 2 | 29.40% |
| CF240524P00073000 | 2024-04-25 11:33AM EDT | 73.00 | 0.85 | 1.70 | 1.90 | 0.00 | - | 7 | 14 | 29.59% |
| CF240524P00074000 | 2024-05-02 9:44AM EDT | 74.00 | 1.80 | 2.25 | 2.45 | +1.20 | +200.00% | 2 | 21 | 30.13% |
| CF240524P00075000 | 2024-05-02 12:07PM EDT | 75.00 | 2.89 | 2.85 | 3.00 | +1.72 | +147.01% | 5 | 19 | 29.71% |
| CF240524P00076000 | 2024-04-17 11:28AM EDT | 76.00 | 3.13 | 3.50 | 3.80 | +0.63 | +25.20% | 10 | 7 | 31.89% |
| CF240524P00077000 | 2024-05-02 10:36AM EDT | 77.00 | 4.00 | 4.20 | 4.50 | +1.85 | +86.05% | 12 | 2 | 31.89% |
| CF240524P00078000 | 2024-05-01 9:41AM EDT | 78.00 | 2.25 | 4.10 | 6.50 | 0.00 | - | 2 | 1 | 51.27% |
| CF240524P00079000 | 2024-04-30 9:39AM EDT | 79.00 | 5.00 | 5.90 | 6.20 | +2.70 | +117.39% | 3 | 3 | 34.57% |
| CF240524P00080000 | 2024-05-02 9:58AM EDT | 80.00 | 6.09 | 5.30 | 7.20 | +1.92 | +46.04% | 5 | 2 | 38.04% |
| CF240524P00081000 | 2024-04-17 10:33AM EDT | 81.00 | 5.01 | 7.40 | 8.10 | 0.00 | - | - | 4 | 39.36% |
| CF240524P00085000 | 2024-04-10 2:15PM EDT | 85.00 | 6.23 | 10.00 | 12.50 | 0.00 | - | - | 1 | 59.91% |
© 2024 Yahoo. All rights reserved.