CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF260116C00037500 | 2024-01-09 4:37PM EDT | 37.50 | 42.40 | 39.20 | 42.30 | 0.00 | - | - | 8 | 0.00% |
| CF260116C00040000 | 2023-12-14 11:25AM EDT | 40.00 | 40.50 | 36.90 | 39.60 | 0.00 | - | 2 | 0 | 0.00% |
| CF260116C00042500 | 2024-01-04 11:00AM EDT | 42.50 | 42.80 | 34.20 | 38.40 | 0.00 | - | - | 1 | 33.89% |
| CF260116C00050000 | 2024-01-26 4:41PM EDT | 50.00 | 31.40 | 33.60 | 34.40 | 0.00 | - | 2 | 10 | 44.89% |
| CF260116C00060000 | 2024-01-03 11:00AM EDT | 60.00 | 28.34 | 23.10 | 23.60 | 0.00 | - | 1 | 8 | 29.72% |
| CF260116C00065000 | 2024-03-06 1:16PM EDT | 65.00 | 24.30 | 26.90 | 27.90 | 0.00 | - | 12 | 12 | 51.01% |
| CF260116C00067500 | 2024-02-13 11:33AM EDT | 67.50 | 19.30 | 22.70 | 25.50 | 0.00 | - | - | 1 | 49.01% |
| CF260116C00070000 | 2024-03-18 11:14AM EDT | 70.00 | 23.90 | 16.50 | 19.10 | 0.00 | - | 13 | 29 | 34.72% |
| CF260116C00072500 | 2024-02-13 12:20PM EDT | 72.50 | 16.60 | 21.50 | 22.70 | 0.00 | - | 1 | 4 | 47.61% |
| CF260116C00075000 | 2023-12-07 11:49AM EDT | 75.00 | 17.61 | 17.20 | 20.20 | 0.00 | - | 2 | 3 | 43.90% |
| CF260116C00077500 | 2024-03-04 11:05AM EDT | 77.50 | 17.30 | 16.20 | 20.50 | 0.00 | - | 6 | 6 | 47.32% |
| CF260116C00080000 | 2024-04-25 11:30AM EDT | 80.00 | 13.80 | 13.00 | 15.00 | 0.00 | - | 1 | 0 | 36.10% |
| CF260116C00082500 | 2024-04-25 11:31AM EDT | 82.50 | 12.70 | 13.40 | 13.90 | 0.00 | - | 1 | 9 | 35.82% |
| CF260116C00085000 | 2024-04-08 11:19AM EDT | 85.00 | 15.00 | 11.80 | 12.70 | 0.00 | - | 1 | 68 | 35.16% |
| CF260116C00087500 | 2024-04-05 11:38AM EDT | 87.50 | 15.10 | 11.30 | 11.70 | 0.00 | - | 1 | 13 | 34.84% |
| CF260116C00090000 | 2024-04-05 12:28PM EDT | 90.00 | 13.90 | 10.30 | 10.70 | 0.00 | - | 4 | 0 | 34.39% |
| CF260116C00092500 | 2024-04-24 3:51PM EDT | 92.50 | 9.10 | 9.50 | 9.90 | 0.00 | - | 1 | 0 | 34.28% |
| CF260116C00095000 | 2024-04-12 3:15PM EDT | 95.00 | 9.00 | 8.60 | 9.00 | 0.00 | - | 1 | 2 | 33.81% |
| CF260116C00100000 | 2024-04-15 3:37PM EDT | 100.00 | 7.30 | 7.20 | 7.70 | 0.00 | - | 1 | 54 | 33.72% |
| CF260116C00105000 | 2024-04-25 9:34AM EDT | 105.00 | 5.90 | 6.00 | 7.40 | 0.00 | - | 6 | 104 | 35.73% |
| CF260116C00110000 | 2024-04-25 3:19PM EDT | 110.00 | 4.85 | 5.00 | 5.40 | 0.00 | - | 1 | 63 | 32.98% |
| CF260116C00115000 | 2024-04-25 3:19PM EDT | 115.00 | 4.05 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 32.37% |
| CF260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 32.25% |
| CF260116C00125000 | 2024-04-04 10:39AM EDT | 125.00 | 3.80 | 2.75 | 3.00 | 0.00 | - | 1 | 28 | 31.76% |
| CF260116C00130000 | 2024-04-24 12:46PM EDT | 130.00 | 2.25 | 2.25 | 2.55 | 0.00 | - | 2 | 56 | 31.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF260116P00037500 | 2024-04-01 12:51PM EDT | 37.50 | 0.85 | 0.45 | 1.75 | 0.00 | - | 2 | 19 | 47.11% |
| CF260116P00040000 | 2024-02-22 2:08PM EDT | 40.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 4 | 34 | 40.26% |
| CF260116P00042500 | 2024-04-12 11:32AM EDT | 42.50 | 1.60 | 1.30 | 1.50 | 0.00 | - | 2 | 0 | 38.82% |
| CF260116P00045000 | 2024-04-12 11:28AM EDT | 45.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 3 | 21 | 37.93% |
| CF260116P00047500 | 2024-01-12 1:31PM EDT | 47.50 | 2.75 | 2.30 | 4.80 | 0.00 | - | 515 | 508 | 50.15% |
| CF260116P00050000 | 2024-04-15 2:48PM EDT | 50.00 | 2.85 | 1.60 | 2.50 | 0.00 | - | 1 | 26 | 36.12% |
| CF260116P00055000 | 2024-04-25 3:54PM EDT | 55.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 0 | 34.53% |
| CF260116P00060000 | 2024-04-25 9:54AM EDT | 60.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 2 | 118 | 33.35% |
| CF260116P00065000 | 2024-04-11 2:17PM EDT | 65.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 1 | 7 | 32.06% |
| CF260116P00067500 | 2024-04-25 12:33PM EDT | 67.50 | 6.90 | 6.50 | 6.80 | 0.00 | - | 1 | 11 | 31.43% |
| CF260116P00070000 | 2024-04-25 12:24PM EDT | 70.00 | 7.80 | 7.30 | 7.60 | 0.00 | - | 1 | 21 | 30.64% |
| CF260116P00072500 | 2024-04-25 12:36PM EDT | 72.50 | 8.70 | 8.30 | 8.60 | 0.00 | - | 1 | 1,244 | 30.21% |
| CF260116P00075000 | 2024-04-18 2:44PM EDT | 75.00 | 9.90 | 9.30 | 9.60 | 0.00 | - | 100 | 0 | 29.59% |
| CF260116P00077500 | 2024-04-25 12:24PM EDT | 77.50 | 10.90 | 10.20 | 10.60 | 0.00 | - | 1 | 14 | 28.80% |
| CF260116P00080000 | 2024-04-11 2:37PM EDT | 80.00 | 11.60 | 11.40 | 11.80 | 0.00 | - | 1 | 12 | 28.32% |
| CF260116P00082500 | 2024-04-05 1:08PM EDT | 82.50 | 11.60 | 12.50 | 13.00 | 0.00 | - | 1 | 64 | 27.67% |
| CF260116P00085000 | 2024-04-05 11:50AM EDT | 85.00 | 12.60 | 13.80 | 14.30 | 0.00 | - | 1 | 0 | 27.07% |
| CF260116P00087500 | 2024-04-04 12:11PM EDT | 87.50 | 14.00 | 15.10 | 15.70 | 0.00 | - | 3 | 0 | 26.52% |
| CF260116P00090000 | 2024-04-04 1:07PM EDT | 90.00 | 15.30 | 16.50 | 19.30 | 0.00 | - | 1 | 25 | 31.08% |
| CF260116P00092500 | 2024-04-08 3:57PM EDT | 92.50 | 18.90 | 18.20 | 18.70 | 0.00 | - | 10 | 0 | 25.35% |
| CF260116P00095000 | 2024-03-14 3:02PM EDT | 95.00 | 18.30 | 21.30 | 22.10 | 0.00 | - | 108 | 114 | 29.22% |
| CF260116P00100000 | 2024-03-08 12:16PM EDT | 100.00 | 21.00 | 20.60 | 21.50 | 0.00 | - | 1 | 1 | 16.48% |
| CF260116P00105000 | 2024-04-22 1:08PM EDT | 105.00 | 28.00 | 25.70 | 28.70 | 0.00 | - | - | 11 | 25.88% |
| CF260116P00110000 | 2024-04-22 11:23AM EDT | 110.00 | 32.20 | 29.30 | 33.40 | 0.00 | - | 2 | 4 | 27.28% |
| CF260116P00120000 | 2024-04-11 2:16PM EDT | 120.00 | 39.70 | 38.00 | 42.20 | 0.00 | - | - | 1 | 27.20% |
| CF260116P00125000 | 2024-04-08 9:57AM EDT | 125.00 | 41.20 | 43.10 | 47.20 | 0.00 | - | - | 1 | 28.93% |
© 2024 Yahoo. All rights reserved.