CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115C00065000 | 2024-04-17 10:25AM EDT | 65.00 | 16.60 | 15.80 | 17.90 | 0.00 | - | 1 | 4 | 38.93% |
| CF241115C00070000 | 2024-04-26 11:03AM EDT | 70.00 | 13.16 | 12.10 | 14.60 | +0.36 | +2.81% | 5 | 225 | 39.18% |
| CF241115C00075000 | 2024-04-12 3:55PM EDT | 75.00 | 10.25 | 10.40 | 10.80 | 0.00 | - | - | 2 | 35.03% |
| CF241115C00080000 | 2024-04-23 2:43PM EDT | 80.00 | 7.30 | 7.80 | 8.00 | 0.00 | - | 6 | 52 | 33.69% |
| CF241115C00082500 | 2024-04-26 11:55AM EDT | 82.50 | 6.40 | 6.60 | 6.80 | -1.70 | -20.99% | 1 | 9 | 33.12% |
| CF241115C00085000 | 2024-04-24 10:52AM EDT | 85.00 | 5.20 | 5.60 | 5.80 | 0.00 | - | 8 | 28 | 32.90% |
| CF241115C00087500 | 2024-04-23 10:57AM EDT | 87.50 | 4.62 | 4.70 | 4.90 | 0.00 | - | 1 | 53 | 32.62% |
| CF241115C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 5 | 160 | 32.30% |
| CF241115C00092500 | 2024-04-22 10:50AM EDT | 92.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 51 | 65 | 31.98% |
| CF241115C00095000 | 2024-04-26 2:04PM EDT | 95.00 | 2.70 | 2.70 | 2.85 | +0.10 | +3.85% | 4 | 301 | 31.94% |
| CF241115C00100000 | 2024-04-16 9:58AM EDT | 100.00 | 2.07 | 1.85 | 2.00 | 0.00 | - | 1 | 70 | 32.00% |
| CF241115C00105000 | 2024-04-09 2:03PM EDT | 105.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 34 | 35 | 32.13% |
| CF241115C00110000 | 2024-04-10 1:27PM EDT | 110.00 | 1.03 | 0.85 | 1.00 | 0.00 | - | 15 | 81 | 32.50% |
| CF241115C00115000 | 2024-04-11 1:06PM EDT | 115.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | - | 30 | 33.22% |
| CF241115C00120000 | 2024-03-18 10:06AM EDT | 120.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 34.89% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115P00055000 | 2024-04-23 12:42PM EDT | 55.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 1 | 8 | 35.94% |
| CF241115P00060000 | 2024-04-26 11:26AM EDT | 60.00 | 1.14 | 1.05 | 1.15 | -0.27 | -19.15% | 10 | 25 | 34.29% |
| CF241115P00065000 | 2024-04-17 1:00PM EDT | 65.00 | 2.70 | 1.80 | 1.95 | 0.00 | - | 1 | 148 | 32.91% |
| CF241115P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 3.10 | 2.95 | 3.10 | -0.78 | -20.10% | 5 | 62 | 31.46% |
| CF241115P00072500 | 2024-04-15 3:34PM EDT | 72.50 | 4.96 | 3.70 | 3.80 | 0.00 | - | - | 1 | 30.57% |
| CF241115P00075000 | 2024-04-24 1:38PM EDT | 75.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 1 | 25 | 30.07% |
| CF241115P00077500 | 2024-04-24 11:35AM EDT | 77.50 | 5.90 | 5.50 | 5.70 | 0.00 | - | 31 | 44 | 29.43% |
| CF241115P00080000 | 2024-04-24 11:36AM EDT | 80.00 | 7.00 | 6.60 | 6.90 | -0.10 | -1.41% | 1 | 833 | 29.05% |
| CF241115P00085000 | 2024-04-12 2:47PM EDT | 85.00 | 10.85 | 9.30 | 9.70 | 0.00 | - | 10 | 20 | 28.24% |
| CF241115P00087500 | 2024-04-08 10:50AM EDT | 87.50 | 9.05 | 10.90 | 12.50 | 0.00 | - | 2 | 11 | 33.07% |
| CF241115P00090000 | 2024-04-23 12:00PM EDT | 90.00 | 13.50 | 12.50 | 14.70 | 0.00 | - | 59 | 60 | 35.00% |
| CF241115P00095000 | 2024-04-19 10:56AM EDT | 95.00 | 16.60 | 15.30 | 18.30 | 0.00 | - | 1 | 3 | 34.19% |
| CF241115P00100000 | 2024-04-04 10:50AM EDT | 100.00 | 17.70 | 19.60 | 22.80 | 0.00 | - | 3 | 3 | 36.47% |
© 2024 Yahoo. All rights reserved.