CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621C00035000 | 2024-02-13 2:00PM EDT | 35.00 | 42.07 | 47.10 | 51.00 | 0.00 | - | 1 | 0 | 223.73% |
| CF240621C00045000 | 2023-12-06 3:08PM EDT | 45.00 | 30.58 | 36.10 | 38.40 | 0.00 | - | 1 | 2 | 136.40% |
| CF240621C00047500 | 2023-08-07 1:48PM EDT | 47.50 | 34.90 | 35.00 | 35.80 | 0.00 | - | - | 7 | 137.94% |
| CF240621C00050000 | 2023-12-26 11:32AM EDT | 50.00 | 32.10 | 26.30 | 29.50 | 0.00 | - | 1 | 29 | 0.00% |
| CF240621C00055000 | 2024-02-27 11:05AM EDT | 55.00 | 26.34 | 26.80 | 30.70 | 0.00 | - | 25 | 60 | 120.58% |
| CF240621C00057500 | 2023-11-20 2:43PM EDT | 57.50 | 22.20 | 21.00 | 22.30 | 0.00 | - | 1 | 12 | 0.00% |
| CF240621C00060000 | 2023-12-12 10:38AM EDT | 60.00 | 16.30 | 18.70 | 19.00 | 0.00 | - | 1 | 56 | 0.00% |
| CF240621C00062500 | 2024-02-12 3:44PM EDT | 62.50 | 17.96 | 22.00 | 23.40 | 0.00 | - | 1 | 40 | 108.86% |
| CF240621C00065000 | 2024-04-12 3:07PM EDT | 65.00 | 14.51 | 14.80 | 15.80 | 0.00 | - | 3 | 35 | 45.97% |
| CF240621C00067500 | 2024-04-12 2:59PM EDT | 67.50 | 12.16 | 12.70 | 14.20 | -0.14 | -1.14% | 1 | 30 | 52.12% |
| CF240621C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 9.40 | 10.30 | 10.90 | 0.00 | - | 11 | 60 | 35.03% |
| CF240621C00072500 | 2024-04-25 10:05AM EDT | 72.50 | 7.60 | 8.30 | 8.80 | 0.00 | - | 2 | 17 | 33.40% |
| CF240621C00075000 | 2024-04-09 1:35PM EDT | 75.00 | 8.30 | 6.60 | 6.90 | 0.00 | - | 2 | 121 | 32.23% |
| CF240621C00077500 | 2024-04-26 2:33PM EDT | 77.50 | 4.90 | 5.00 | 5.20 | -0.30 | -5.77% | 43 | 84 | 31.06% |
| CF240621C00080000 | 2024-04-26 3:52PM EDT | 80.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 15 | 375 | 30.41% |
| CF240621C00082500 | 2024-04-26 3:52PM EDT | 82.50 | 2.57 | 2.50 | 2.65 | +0.17 | +7.08% | 9 | 1,371 | 29.70% |
| CF240621C00085000 | 2024-04-26 3:55PM EDT | 85.00 | 1.75 | 1.70 | 1.85 | +0.01 | +0.57% | 44 | 624 | 29.83% |
| CF240621C00087500 | 2024-04-26 3:25PM EDT | 87.50 | 1.15 | 1.10 | 1.25 | +0.10 | +9.52% | 273 | 365 | 29.88% |
| CF240621C00090000 | 2024-04-26 11:03AM EDT | 90.00 | 0.65 | 0.70 | 0.85 | -0.05 | -7.14% | 1 | 774 | 30.30% |
| CF240621C00092500 | 2024-04-23 3:15PM EDT | 92.50 | 0.42 | 0.40 | 0.55 | 0.00 | - | 2 | 699 | 30.37% |
| CF240621C00095000 | 2024-04-25 2:59PM EDT | 95.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 5 | 321 | 31.49% |
| CF240621C00100000 | 2024-04-26 2:37PM EDT | 100.00 | 0.16 | 0.10 | 0.30 | -0.14 | -46.67% | 1 | 302 | 35.89% |
| CF240621C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 2 | 39 | 40.33% |
| CF240621C00110000 | 2024-04-05 2:37PM EDT | 110.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 20 | 47.22% |
| CF240621C00115000 | 2024-02-29 10:32AM EDT | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 55.27% |
| CF240621C00120000 | 2024-01-24 1:20PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 34 | 53.22% |
| CF240621C00125000 | 2023-12-21 3:15PM EDT | 125.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 5 | 16 | 56.35% |
| CF240621C00130000 | 2023-12-11 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 17 | 61.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621P00032500 | 2024-03-27 2:41PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 88.28% |
| CF240621P00035000 | 2023-12-05 11:15AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 184 | 96.48% |
| CF240621P00037500 | 2024-01-02 11:06AM EDT | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 102.73% |
| CF240621P00040000 | 2024-02-14 11:32AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 128.52% |
| CF240621P00042500 | 2024-03-04 3:57PM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 1,001 | 78.13% |
| CF240621P00045000 | 2024-04-01 3:40PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 58.20% |
| CF240621P00047500 | 2024-01-30 12:17PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 79.69% |
| CF240621P00050000 | 2024-01-29 2:31PM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 50 | 63.38% |
| CF240621P00052500 | 2024-02-09 4:08PM EDT | 52.50 | 0.21 | 0.00 | 0.90 | 0.00 | - | 2 | 8 | 69.14% |
| CF240621P00055000 | 2024-02-13 4:07PM EDT | 55.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 56 | 53.32% |
| CF240621P00057500 | 2024-02-09 10:38AM EDT | 57.50 | 0.54 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 56.64% |
| CF240621P00060000 | 2024-04-26 3:47PM EDT | 60.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 3 | 68 | 44.53% |
| CF240621P00062500 | 2024-03-11 2:43PM EDT | 62.50 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 92 | 51.81% |
| CF240621P00065000 | 2024-04-22 11:35AM EDT | 65.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 401 | 36.87% |
| CF240621P00067500 | 2024-04-08 3:58PM EDT | 67.50 | 0.72 | 0.30 | 0.45 | 0.00 | - | 1 | 328 | 33.64% |
| CF240621P00070000 | 2024-04-26 3:05PM EDT | 70.00 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 3 | 268 | 32.18% |
| CF240621P00072500 | 2024-04-26 12:20PM EDT | 72.50 | 1.10 | 1.00 | 1.10 | -0.15 | -12.00% | 43 | 226 | 31.13% |
| CF240621P00075000 | 2024-04-26 10:44AM EDT | 75.00 | 1.85 | 1.55 | 1.70 | -0.15 | -7.50% | 26 | 1,968 | 30.35% |
| CF240621P00077500 | 2024-04-26 1:58PM EDT | 77.50 | 2.55 | 2.40 | 2.55 | -0.30 | -10.53% | 93 | 594 | 29.81% |
| CF240621P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 3.63 | 3.50 | 3.70 | -0.61 | -14.39% | 11 | 620 | 29.61% |
| CF240621P00082500 | 2024-04-22 12:56PM EDT | 82.50 | 5.80 | 4.90 | 5.10 | 0.00 | - | 2 | 1,243 | 29.30% |
| CF240621P00085000 | 2024-04-25 11:20AM EDT | 85.00 | 7.69 | 6.50 | 6.80 | 0.00 | - | 1 | 916 | 29.41% |
| CF240621P00087500 | 2024-04-24 10:15AM EDT | 87.50 | 9.50 | 6.60 | 8.80 | 0.00 | - | 1 | 287 | 30.42% |
| CF240621P00090000 | 2024-04-25 9:52AM EDT | 90.00 | 12.12 | 8.70 | 11.00 | 0.00 | - | 1 | 113 | 32.11% |
| CF240621P00092500 | 2024-02-26 11:31AM EDT | 92.50 | 12.40 | 11.00 | 11.50 | 0.00 | - | 49 | 44 | 0.00% |
| CF240621P00095000 | 2024-04-09 12:21PM EDT | 95.00 | 14.40 | 13.40 | 16.70 | 0.00 | - | 1 | 13 | 49.12% |
| CF240621P00100000 | 2023-08-17 1:34PM EDT | 100.00 | 23.70 | 19.80 | 20.30 | 0.00 | - | 3 | 8 | 35.94% |
| CF240621P00105000 | 2024-01-04 12:27PM EDT | 105.00 | 24.10 | 26.70 | 30.80 | 0.00 | - | 4 | 4 | 87.16% |
© 2024 Yahoo. All rights reserved.