CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00032500 | 2023-06-23 2:27PM EDT | 32.50 | 39.58 | 47.10 | 48.20 | 0.00 | - | 1 | 1 | 50.68% |
| CF250117C00035000 | 2024-01-08 10:36AM EDT | 35.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CF250117C00037500 | 2023-05-03 12:28PM EDT | 37.50 | 39.10 | 29.20 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| CF250117C00040000 | 2024-03-26 3:05PM EDT | 40.00 | 42.75 | 39.20 | 42.00 | 0.00 | - | 1 | 6 | 51.47% |
| CF250117C00042500 | 2023-12-04 2:17PM EDT | 42.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00045000 | 2024-02-01 4:01PM EDT | 45.00 | 32.93 | 37.20 | 40.50 | 0.00 | - | 1 | 30 | 75.76% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 107.14% |
| CF250117C00050000 | 2024-04-25 1:26PM EDT | 50.00 | 29.70 | 30.80 | 31.70 | 0.00 | - | 6 | 73 | 48.90% |
| CF250117C00052500 | 2023-12-08 1:58PM EDT | 52.50 | 26.70 | 30.20 | 32.70 | 0.00 | - | 3 | 18 | 61.22% |
| CF250117C00055000 | 2024-01-22 11:58AM EDT | 55.00 | 22.95 | 26.10 | 26.60 | 0.00 | - | 1 | 11 | 40.41% |
| CF250117C00057500 | 2023-11-13 1:19PM EDT | 57.50 | 26.94 | 22.60 | 23.80 | 0.00 | - | 1 | 43 | 34.44% |
| CF250117C00060000 | 2024-03-12 9:32AM EDT | 60.00 | 28.00 | 22.60 | 24.80 | 0.00 | - | 5 | 44 | 52.36% |
| CF250117C00062500 | 2024-02-16 12:58PM EDT | 62.50 | 19.80 | 23.00 | 25.00 | 0.00 | - | 1 | 15 | 56.37% |
| CF250117C00065000 | 2024-02-12 3:10PM EDT | 65.00 | 18.85 | 21.30 | 23.70 | 0.00 | - | 1 | 135 | 56.27% |
| CF250117C00067500 | 2024-04-24 3:57PM EDT | 67.50 | 16.00 | 14.80 | 16.90 | 0.00 | - | 1 | 59 | 37.46% |
| CF250117C00070000 | 2024-04-10 10:49AM EDT | 70.00 | 15.15 | 14.00 | 16.80 | 0.00 | - | 25 | 150 | 43.73% |
| CF250117C00072500 | 2024-04-04 12:21PM EDT | 72.50 | 16.40 | 12.00 | 15.40 | 0.00 | - | 1 | 120 | 43.62% |
| CF250117C00075000 | 2024-04-26 10:36AM EDT | 75.00 | 11.36 | 10.50 | 13.80 | -3.44 | -23.24% | 2 | 98 | 42.37% |
| CF250117C00077500 | 2024-04-05 12:04PM EDT | 77.50 | 14.87 | 10.30 | 10.60 | 0.00 | - | 1 | 236 | 34.78% |
| CF250117C00080000 | 2024-04-24 3:27PM EDT | 80.00 | 8.80 | 9.00 | 9.30 | +0.20 | +2.33% | 3 | 1,002 | 34.25% |
| CF250117C00082500 | 2024-04-23 1:13PM EDT | 82.50 | 7.50 | 7.80 | 8.10 | 0.00 | - | 5 | 288 | 33.70% |
| CF250117C00085000 | 2024-04-22 3:15PM EDT | 85.00 | 6.60 | 6.80 | 7.10 | 0.00 | - | 62 | 1,021 | 33.53% |
| CF250117C00087500 | 2024-04-19 1:17PM EDT | 87.50 | 6.60 | 5.80 | 6.10 | 0.00 | - | 52 | 660 | 33.00% |
| CF250117C00090000 | 2024-04-26 2:03PM EDT | 90.00 | 5.10 | 5.00 | 5.30 | +0.25 | +5.15% | 1 | 1,645 | 32.86% |
| CF250117C00092500 | 2024-04-17 9:37AM EDT | 92.50 | 4.37 | 4.30 | 4.50 | 0.00 | - | 1 | 352 | 32.38% |
| CF250117C00095000 | 2024-04-25 1:20PM EDT | 95.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 4 | 336 | 32.36% |
| CF250117C00097500 | 2024-04-11 11:31AM EDT | 97.50 | 3.00 | 3.10 | 3.30 | -0.80 | -21.05% | 1 | 314 | 32.03% |
| CF250117C00100000 | 2024-04-19 9:35AM EDT | 100.00 | 3.30 | 2.70 | 2.85 | 0.00 | - | 1 | 774 | 32.06% |
| CF250117C00105000 | 2024-04-19 9:35AM EDT | 105.00 | 2.03 | 1.95 | 2.10 | -0.47 | -18.80% | 1 | 308 | 32.04% |
| CF250117C00110000 | 2024-04-05 3:10PM EDT | 110.00 | 2.70 | 1.45 | 1.55 | 0.00 | - | 10 | 448 | 32.11% |
| CF250117C00115000 | 2024-03-07 10:33AM EDT | 115.00 | 1.95 | 2.05 | 2.30 | 0.00 | - | 2 | 36 | 39.47% |
| CF250117C00120000 | 2024-04-12 10:29AM EDT | 120.00 | 1.14 | 0.80 | 0.90 | 0.00 | - | 12 | 135 | 32.81% |
| CF250117C00125000 | 2024-04-04 3:41PM EDT | 125.00 | 1.25 | 0.60 | 0.70 | 0.00 | - | 1 | 18 | 33.25% |
| CF250117C00130000 | 2024-03-13 10:31AM EDT | 130.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 58 | 36.43% |
| CF250117C00135000 | 2024-03-25 1:43PM EDT | 135.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| CF250117C00140000 | 2024-04-16 9:45AM EDT | 140.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 17 | 57 | 39.92% |
| CF250117C00145000 | 2024-01-25 12:47PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 113 | 36.33% |
| CF250117C00150000 | 2024-04-16 1:50PM EDT | 150.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 10 | 64 | 42.94% |
| CF250117C00155000 | 2024-02-05 11:35AM EDT | 155.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 40.38% |
| CF250117C00160000 | 2023-10-03 2:09PM EDT | 160.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 4 | 41 | 44.92% |
| CF250117C00165000 | 2023-12-14 11:37AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 200 | 41.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00032500 | 2024-03-15 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 2,050 | 53.13% |
| CF250117P00035000 | 2023-12-26 1:23PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 15 | 28 | 52.64% |
| CF250117P00037500 | 2024-02-22 1:57PM EDT | 37.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 51.32% |
| CF250117P00040000 | 2024-04-10 9:31AM EDT | 40.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 312 | 53.27% |
| CF250117P00042500 | 2024-02-22 1:54PM EDT | 42.50 | 0.44 | 0.30 | 0.60 | 0.00 | - | 10 | 100 | 47.61% |
| CF250117P00045000 | 2024-03-01 11:04AM EDT | 45.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 163 | 46.19% |
| CF250117P00047500 | 2024-04-23 12:41PM EDT | 47.50 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 339 | 43.21% |
| CF250117P00050000 | 2024-04-23 12:58PM EDT | 50.00 | 0.70 | 0.30 | 1.00 | 0.00 | - | 2 | 658 | 42.04% |
| CF250117P00052500 | 2024-04-12 11:23AM EDT | 52.50 | 1.15 | 0.75 | 0.90 | 0.00 | - | 2 | 626 | 37.45% |
| CF250117P00055000 | 2024-04-16 3:50PM EDT | 55.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 428 | 700 | 36.08% |
| CF250117P00057500 | 2024-03-27 9:59AM EDT | 57.50 | 1.35 | 1.25 | 1.45 | 0.00 | - | 25 | 80 | 35.67% |
| CF250117P00060000 | 2024-04-18 10:40AM EDT | 60.00 | 1.89 | 1.55 | 1.70 | 0.00 | - | 10 | 1,437 | 34.06% |
| CF250117P00062500 | 2024-04-08 1:05PM EDT | 62.50 | 2.25 | 1.95 | 2.10 | 0.00 | - | 1 | 211 | 33.15% |
| CF250117P00065000 | 2024-04-16 3:43PM EDT | 65.00 | 3.43 | 2.45 | 2.60 | 0.00 | - | 2 | 386 | 32.41% |
| CF250117P00067500 | 2024-04-16 3:47PM EDT | 67.50 | 4.19 | 3.00 | 3.20 | 0.00 | - | 214 | 395 | 31.76% |
| CF250117P00070000 | 2024-04-19 9:45AM EDT | 70.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 20 | 2,724 | 31.13% |
| CF250117P00072500 | 2024-04-18 3:02PM EDT | 72.50 | 5.10 | 4.50 | 4.70 | 0.00 | - | 54 | 398 | 30.50% |
| CF250117P00075000 | 2024-04-18 12:53PM EDT | 75.00 | 6.00 | 5.40 | 5.70 | 0.00 | - | 95 | 2,797 | 30.23% |
| CF250117P00077500 | 2024-04-09 10:59AM EDT | 77.50 | 7.00 | 6.40 | 6.70 | 0.00 | - | 1 | 253 | 29.50% |
| CF250117P00080000 | 2024-04-09 1:42PM EDT | 80.00 | 7.80 | 7.50 | 8.00 | 0.00 | - | 10 | 689 | 29.45% |
| CF250117P00082500 | 2024-04-08 3:17PM EDT | 82.50 | 9.20 | 8.80 | 10.70 | 0.00 | - | 1 | 716 | 34.09% |
| CF250117P00085000 | 2024-04-18 10:42AM EDT | 85.00 | 10.70 | 10.20 | 11.60 | 0.00 | - | 5 | 1,282 | 31.71% |
| CF250117P00087500 | 2024-04-09 11:22AM EDT | 87.50 | 12.20 | 11.70 | 13.90 | 0.00 | - | 100 | 339 | 34.14% |
| CF250117P00090000 | 2024-04-25 9:52AM EDT | 90.00 | 14.47 | 13.20 | 13.90 | 0.00 | - | 1 | 279 | 27.45% |
| CF250117P00092500 | 2024-02-08 3:14PM EDT | 92.50 | 18.60 | 12.90 | 15.00 | 0.00 | - | 1 | 17 | 24.13% |
| CF250117P00095000 | 2024-03-22 2:33PM EDT | 95.00 | 14.80 | 16.50 | 19.80 | 0.00 | - | 21 | 220 | 36.04% |
| CF250117P00097500 | 2024-02-07 3:29PM EDT | 97.50 | 22.90 | 16.20 | 17.80 | 0.00 | - | 31 | 85 | 15.09% |
| CF250117P00100000 | 2024-04-23 11:55AM EDT | 100.00 | 22.00 | 19.40 | 21.80 | 0.00 | - | 10 | 20 | 26.94% |
| CF250117P00105000 | 2024-02-05 2:20PM EDT | 105.00 | 28.90 | 24.00 | 24.60 | 0.00 | - | 1 | 62 | 0.00% |
| CF250117P00110000 | 2024-03-19 9:53AM EDT | 110.00 | 25.30 | 29.20 | 32.40 | 0.00 | - | 1 | 0 | 36.98% |
| CF250117P00115000 | 2023-10-30 2:24PM EDT | 115.00 | 34.70 | 38.90 | 40.60 | 0.00 | - | 1 | 0 | 51.42% |
| CF250117P00120000 | 2023-10-30 2:24PM EDT | 120.00 | 39.20 | 43.90 | 46.30 | 0.00 | - | 3 | 0 | 56.12% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.