CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240816C00060000 | 2024-04-11 10:29AM EDT | 60.00 | 21.42 | 19.00 | 21.30 | 0.00 | - | 25 | 26 | 47.95% |
| CF240816C00065000 | 2024-03-18 2:41PM EDT | 65.00 | 22.60 | 14.50 | 15.80 | 0.00 | - | 1 | 55 | 32.50% |
| CF240816C00067500 | 2024-04-17 10:41AM EDT | 67.50 | 12.70 | 12.60 | 15.00 | 0.00 | - | 1 | 163 | 43.51% |
| CF240816C00070000 | 2024-04-10 9:32AM EDT | 70.00 | 13.00 | 10.70 | 13.40 | 0.00 | - | 1 | 20 | 44.47% |
| CF240816C00072500 | 2024-04-19 2:29PM EDT | 72.50 | 10.10 | 10.00 | 12.30 | 0.00 | - | 5 | 49 | 47.62% |
| CF240816C00075000 | 2024-04-18 3:39PM EDT | 75.00 | 9.02 | 8.40 | 9.60 | 0.00 | - | 5 | 18 | 39.84% |
| CF240816C00077500 | 2024-04-24 2:10PM EDT | 77.50 | 6.50 | 6.80 | 7.10 | 0.00 | - | 1 | 47 | 33.17% |
| CF240816C00080000 | 2024-04-26 11:55AM EDT | 80.00 | 5.30 | 5.50 | 5.70 | +0.50 | +10.42% | 22 | 1,319 | 32.28% |
| CF240816C00082500 | 2024-04-26 11:41AM EDT | 82.50 | 4.20 | 4.30 | 4.60 | +0.14 | +3.45% | 29 | 811 | 32.14% |
| CF240816C00085000 | 2024-04-26 10:11AM EDT | 85.00 | 3.40 | 3.30 | 3.60 | +0.50 | +17.24% | 9 | 450 | 31.63% |
| CF240816C00087500 | 2024-04-26 2:19PM EDT | 87.50 | 2.56 | 2.55 | 2.80 | +0.21 | +8.94% | 6 | 357 | 31.36% |
| CF240816C00090000 | 2024-04-26 10:08AM EDT | 90.00 | 1.90 | 1.95 | 2.15 | +0.05 | +2.70% | 6 | 128 | 31.15% |
| CF240816C00092500 | 2024-04-26 10:58AM EDT | 92.50 | 1.45 | 1.45 | 2.25 | +0.15 | +11.54% | 4 | 706 | 35.44% |
| CF240816C00095000 | 2024-04-26 3:44PM EDT | 95.00 | 1.22 | 0.95 | 1.25 | +0.12 | +10.91% | 10 | 532 | 31.06% |
| CF240816C00100000 | 2024-04-24 3:40PM EDT | 100.00 | 0.59 | 0.60 | 0.75 | 0.00 | - | 1 | 253 | 31.59% |
| CF240816C00105000 | 2024-04-05 10:49AM EDT | 105.00 | 1.45 | 0.35 | 0.50 | 0.00 | - | 4 | 197 | 32.94% |
| CF240816C00110000 | 2024-03-12 3:08PM EDT | 110.00 | 0.84 | 0.35 | 0.45 | 0.00 | - | - | 1 | 36.23% |
| CF240816C00115000 | 2024-03-05 12:48PM EDT | 115.00 | 0.31 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 43.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240816P00050000 | 2024-02-15 10:34AM EDT | 50.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 10 | 7 | 57.10% |
| CF240816P00055000 | 2024-04-01 12:48PM EDT | 55.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 3 | 38 | 49.27% |
| CF240816P00060000 | 2024-04-24 3:55PM EDT | 60.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 111 | 36.74% |
| CF240816P00065000 | 2024-04-26 3:44PM EDT | 65.00 | 0.83 | 0.70 | 0.85 | -0.12 | -12.63% | 5 | 96 | 33.13% |
| CF240816P00067500 | 2024-04-26 10:57AM EDT | 67.50 | 1.25 | 1.05 | 1.20 | -0.05 | -3.85% | 5 | 81 | 32.29% |
| CF240816P00070000 | 2024-04-26 12:22PM EDT | 70.00 | 1.67 | 1.55 | 1.70 | -0.13 | -7.22% | 22 | 208 | 31.79% |
| CF240816P00072500 | 2024-04-26 11:22AM EDT | 72.50 | 2.20 | 2.15 | 2.30 | -0.15 | -6.38% | 38 | 297 | 31.01% |
| CF240816P00075000 | 2024-04-25 11:24AM EDT | 75.00 | 3.35 | 2.90 | 3.10 | 0.00 | - | 1 | 653 | 30.55% |
| CF240816P00077500 | 2024-04-24 12:00PM EDT | 77.50 | 4.20 | 3.80 | 4.10 | 0.00 | - | 1 | 611 | 30.25% |
| CF240816P00080000 | 2024-04-26 3:37PM EDT | 80.00 | 5.07 | 4.90 | 5.20 | -0.73 | -12.59% | 11 | 373 | 29.46% |
| CF240816P00082500 | 2024-04-24 3:52PM EDT | 82.50 | 6.90 | 6.30 | 6.60 | 0.00 | - | 12 | 800 | 29.31% |
| CF240816P00085000 | 2024-04-26 10:58AM EDT | 85.00 | 8.30 | 7.80 | 8.20 | -0.20 | -2.35% | 8 | 144 | 29.30% |
| CF240816P00087500 | 2024-04-05 2:04PM EDT | 87.50 | 7.40 | 9.50 | 11.60 | 0.00 | - | 74 | 152 | 39.23% |
| CF240816P00090000 | 2024-04-05 2:04PM EDT | 90.00 | 8.90 | 9.40 | 13.60 | 0.00 | - | 28 | 85 | 40.45% |
| CF240816P00092500 | 2024-04-24 1:53PM EDT | 92.50 | 14.10 | 11.60 | 15.20 | 0.00 | - | 1 | 82 | 38.53% |
| CF240816P00095000 | 2024-04-04 1:29PM EDT | 95.00 | 12.80 | 15.10 | 16.30 | 0.00 | - | 54 | 179 | 31.52% |
| CF240816P00100000 | 2024-03-22 10:49AM EDT | 100.00 | 15.70 | 19.00 | 22.60 | 0.00 | - | 20 | 66 | 47.63% |
| CF240816P00105000 | 2024-01-04 11:27AM EDT | 105.00 | 23.80 | 26.90 | 30.80 | 0.00 | - | - | 4 | 62.32% |
© 2024 Yahoo. All rights reserved.