CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230203C00070000 | 2023-01-06 3:20PM EST | 70.00 | 14.60 | 12.90 | 13.80 | 0.00 | - | 1 | 1 | 83.59% |
| CF230203C00077000 | 2023-01-11 12:12PM EST | 77.00 | 8.50 | 6.10 | 6.90 | 0.00 | - | - | 20 | 55.08% |
| CF230203C00079000 | 2023-01-11 10:18AM EST | 79.00 | 6.00 | 4.50 | 5.10 | 0.00 | - | - | 6 | 53.52% |
| CF230203C00080000 | 2023-01-27 3:35PM EST | 80.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 41 | 53 | 45.51% |
| CF230203C00081000 | 2023-01-19 10:00AM EST | 81.00 | 4.40 | 3.00 | 3.30 | 0.00 | - | 20 | 23 | 45.12% |
| CF230203C00082000 | 2023-01-30 2:53PM EST | 82.00 | 2.05 | 2.25 | 2.45 | 0.00 | - | 4 | 37 | 40.63% |
| CF230203C00083000 | 2023-01-30 2:50PM EST | 83.00 | 1.50 | 1.60 | 1.85 | 0.00 | - | 5 | 67 | 41.50% |
| CF230203C00084000 | 2023-01-31 9:46AM EST | 84.00 | 1.31 | 1.15 | 1.35 | +0.03 | +2.34% | 15 | 275 | 41.99% |
| CF230203C00085000 | 2023-01-31 9:44AM EST | 85.00 | 1.02 | 0.75 | 0.90 | +0.33 | +47.83% | 4 | 174 | 40.87% |
| CF230203C00086000 | 2023-01-31 10:05AM EST | 86.00 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 6 | 172 | 41.11% |
| CF230203C00087000 | 2023-01-31 9:44AM EST | 87.00 | 0.42 | 0.25 | 0.40 | +0.11 | +35.48% | 4 | 134 | 41.99% |
| CF230203C00088000 | 2023-01-30 2:12PM EST | 88.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 30 | 150 | 42.19% |
| CF230203C00089000 | 2023-01-31 10:00AM EST | 89.00 | 0.16 | 0.05 | 0.15 | +0.05 | +45.45% | 4 | 204 | 42.38% |
| CF230203C00090000 | 2023-01-30 3:31PM EST | 90.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 53 | 96 | 57.72% |
| CF230203C00091000 | 2023-01-27 3:48PM EST | 91.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 107 | 86 | 68.07% |
| CF230203C00092000 | 2023-01-27 2:51PM EST | 92.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 17 | 47 | 74.22% |
| CF230203C00093000 | 2023-01-31 9:33AM EST | 93.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 80 | 51.95% |
| CF230203C00094000 | 2023-01-30 10:36AM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CF230203C00095000 | 2023-01-30 10:34AM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| CF230203C00096000 | 2023-01-12 1:05PM EST | 96.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 96.88% |
| CF230203C00097000 | 2023-01-30 9:30AM EST | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 62.50% |
| CF230203C00098000 | 2023-01-17 12:22PM EST | 98.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| CF230203C00099000 | 2023-01-09 3:49PM EST | 99.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CF230203C00100000 | 2023-01-06 3:09PM EST | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| CF230203C00101000 | 2023-01-12 1:05PM EST | 101.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 122.27% |
| CF230203C00102000 | 2023-01-03 1:51PM EST | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CF230203C00103000 | 2022-12-30 1:42PM EST | 103.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 131.84% |
| CF230203C00110000 | 2023-01-09 12:47PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230203P00055000 | 2023-01-06 9:44AM EST | 55.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 22 | 25 | 309.77% |
| CF230203P00060000 | 2023-01-09 3:54PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 131.25% |
| CF230203P00065000 | 2023-01-04 3:57PM EST | 65.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 103.13% |
| CF230203P00070000 | 2023-01-25 2:46PM EST | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 64 | 75.78% |
| CF230203P00071000 | 2023-01-27 10:04AM EST | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 78.13% |
| CF230203P00072000 | 2023-01-27 2:27PM EST | 72.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 65.23% |
| CF230203P00073000 | 2023-01-31 9:56AM EST | 73.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 15 | 80 | 71.29% |
| CF230203P00074000 | 2023-01-27 1:46PM EST | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| CF230203P00075000 | 2023-01-30 12:20PM EST | 75.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 4 | 307 | 76.95% |
| CF230203P00076000 | 2023-01-27 1:46PM EST | 76.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 120 | 53.52% |
| CF230203P00077000 | 2023-01-30 3:46PM EST | 77.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 18 | 45 | 50.39% |
| CF230203P00078000 | 2023-01-30 3:09PM EST | 78.00 | 0.21 | 0.10 | 0.25 | -0.09 | -30.00% | 3 | 121 | 50.39% |
| CF230203P00079000 | 2023-01-30 3:07PM EST | 79.00 | 0.43 | 0.20 | 0.35 | 0.00 | - | 17 | 184 | 53.52% |
| CF230203P00080000 | 2023-01-30 2:40PM EST | 80.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 19 | 386 | 52.15% |
| CF230203P00081000 | 2023-01-30 1:58PM EST | 81.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 58 | 296 | 50.59% |
| CF230203P00082000 | 2023-01-30 3:36PM EST | 82.00 | 0.89 | 0.80 | 1.00 | -0.36 | -28.80% | 3 | 346 | 50.20% |
| CF230203P00083000 | 2023-01-31 9:51AM EST | 83.00 | 1.34 | 1.20 | 1.40 | -0.08 | -5.63% | 2 | 243 | 50.24% |
| CF230203P00084000 | 2023-01-30 3:45PM EST | 84.00 | 2.25 | 1.60 | 1.90 | 0.00 | - | 1 | 351 | 50.59% |
| CF230203P00085000 | 2023-01-31 9:51AM EST | 85.00 | 2.28 | 2.25 | 2.45 | -0.30 | -11.63% | 2 | 67 | 49.81% |
| CF230203P00086000 | 2023-01-30 10:05AM EST | 86.00 | 3.52 | 2.95 | 3.20 | 0.00 | - | 4 | 115 | 52.54% |
| CF230203P00087000 | 2023-01-27 9:53AM EST | 87.00 | 2.95 | 3.60 | 4.20 | 0.00 | - | 2 | 22 | 51.47% |
| CF230203P00088000 | 2023-01-17 10:14AM EST | 88.00 | 3.40 | 4.50 | 5.00 | 0.00 | - | 2 | 10 | 53.61% |
| CF230203P00089000 | 2023-01-30 9:58AM EST | 89.00 | 6.40 | 5.20 | 6.00 | 0.00 | - | 2 | 6 | 53.91% |
| CF230203P00090000 | 2023-01-27 9:53AM EST | 90.00 | 5.10 | 6.20 | 6.80 | 0.00 | - | 5 | 8 | 54.88% |
| CF230203P00091000 | 2023-01-17 2:06PM EST | 91.00 | 5.24 | 7.10 | 8.00 | 0.00 | - | 4 | 6 | 63.87% |
| CF230203P00092000 | 2023-01-17 1:51PM EST | 92.00 | 6.04 | 8.10 | 8.90 | 0.00 | - | - | 4 | 66.50% |
| CF230203P00095000 | 2023-01-25 10:07AM EST | 95.00 | 12.40 | 11.00 | 12.10 | 0.00 | - | - | 0 | 86.43% |
| CF230203P00100000 | 2023-01-13 3:52PM EST | 100.00 | 13.27 | 16.10 | 17.10 | 0.00 | - | 1 | 1 | 115.63% |
© 2023 Yahoo. All rights reserved.
