Australia markets open in 4 hours 58 minutes

CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.79-7.74 (-7.62%)
At close: 04:03PM EDT
93.94 +0.15 (+0.16%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF220930C000700002022-09-23 3:58PM EDT70.0023.6023.1024.20+23.60-3247148.14%
CF220930C000790002022-09-22 2:06PM EDT79.0023.2014.2015.40+23.20--852.34%
CF220930C000800002022-09-01 2:24PM EDT80.0023.1713.3014.600.00--174.02%
CF220930C000850002022-09-22 3:51PM EDT85.0017.608.909.70+17.60--168.26%
CF220930C000900002022-09-23 11:17AM EDT90.005.985.005.50-7.02-54.00%4963.43%
CF220930C000910002022-09-23 3:58PM EDT91.004.484.304.80-7.92-63.87%1162.40%
CF220930C000940002022-09-23 1:39PM EDT94.002.552.603.00+2.55-17060.47%
CF220930C000950002022-09-23 2:06PM EDT95.002.082.102.50-6.56-75.93%182259.33%
CF220930C000960002022-09-23 2:07PM EDT96.001.721.702.00-4.78-73.54%191558.06%
CF220930C000970002022-09-23 3:39PM EDT97.001.401.301.70-7.40-84.09%58652057.81%
CF220930C000980002022-09-23 3:59PM EDT98.001.281.101.35-5.72-81.71%161658.11%
CF220930C000990002022-09-23 3:45PM EDT99.001.070.851.05-3.81-78.07%202357.28%
CF220930C001000002022-09-23 3:51PM EDT100.000.710.650.85-3.89-84.57%435557.28%
CF220930C001010002022-09-23 9:50AM EDT101.001.130.500.70-2.67-70.26%11257.76%
CF220930C001020002022-09-23 10:35AM EDT102.000.760.350.50-3.46-81.99%53656.20%
CF220930C001030002022-09-23 2:16PM EDT103.000.340.250.40-2.33-87.27%5529956.35%
CF220930C001040002022-09-23 3:55PM EDT104.000.250.200.30-1.85-88.10%84156.64%
CF220930C001050002022-09-23 3:57PM EDT105.000.200.150.25-1.60-88.89%1,2521,06857.52%
CF220930C001060002022-09-23 10:26AM EDT106.000.320.100.20-1.15-78.23%129557.62%
CF220930C001070002022-09-23 3:39PM EDT107.000.130.050.20-1.07-89.17%111958.98%
CF220930C001080002022-09-23 12:19PM EDT108.000.110.050.20-0.99-90.00%11862.31%
CF220930C001090002022-09-21 9:51AM EDT109.001.950.050.200.00-1207765.63%
CF220930C001100002022-09-23 1:10PM EDT110.000.100.000.10-0.45-81.82%3114259.38%
CF220930C001110002022-09-21 12:39PM EDT111.001.290.000.600.00-32885.45%
CF220930C001120002022-09-22 3:37PM EDT112.000.400.000.500.00-2246685.55%
CF220930C001130002022-09-23 11:00AM EDT113.000.080.000.15-0.47-85.45%101471.88%
CF220930C001140002022-09-09 10:03AM EDT114.001.550.000.150.00-21374.61%
CF220930C001150002022-09-23 3:20PM EDT115.000.020.000.10-0.36-94.74%217773.05%
CF220930C001160002022-09-22 11:49AM EDT116.000.150.000.150.00-21080.08%
CF220930C001170002022-09-22 10:17AM EDT117.000.200.000.150.00-83882.81%
CF220930C001180002022-09-09 12:02PM EDT118.000.700.000.200.00-6889.26%
CF220930C001190002022-09-08 9:30AM EDT119.000.800.000.500.00-13107.62%
CF220930C001200002022-09-23 12:04PM EDT120.000.060.000.15-0.24-80.00%110990.63%
CF220930C001210002022-08-30 3:32PM EDT121.001.750.000.500.00--3113.48%
CF220930C001220002022-09-08 11:26AM EDT122.000.450.000.500.00-16116.41%
CF220930C001230002022-09-01 12:38PM EDT123.000.650.000.150.00-3598.05%
CF220930C001240002022-09-13 12:42PM EDT124.000.210.000.150.00-110100.78%
CF220930C001250002022-09-16 9:32AM EDT125.000.100.000.050.00-12889.84%
CF220930C001300002022-09-13 1:06PM EDT130.000.100.000.150.00-27114.84%
CF220930C001350002022-08-29 10:03AM EDT135.001.400.000.500.00-22150.78%
CF220930C001400002022-09-13 1:12PM EDT140.000.050.000.350.00-14153.71%
CF220930C001450002022-09-22 10:03AM EDT145.000.050.000.150.00-1015146.48%
CF220930C001500002022-09-22 10:05AM EDT150.000.050.000.350.00-4050175.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF220930P000600002022-09-23 3:25PM EDT60.000.010.000.05-0.04-80.00%25767138.28%
CF220930P000650002022-09-16 11:00AM EDT65.000.050.000.200.00--22138.67%
CF220930P000700002022-09-13 1:08PM EDT70.000.060.000.200.00-28114.06%
CF220930P000750002022-09-16 10:00AM EDT75.000.200.000.150.00--586.33%
CF220930P000770002022-09-23 3:37PM EDT77.000.100.050.45+0.10-3096.68%
CF220930P000790002022-09-23 2:10PM EDT79.000.150.100.45+0.15-5088.28%
CF220930P000800002022-09-20 9:54AM EDT80.000.100.150.200.00-13075.39%
CF220930P000810002022-09-23 3:56PM EDT81.000.210.200.30+0.21-3076.27%
CF220930P000830002022-09-23 11:08AM EDT83.000.450.300.45+0.45-8073.24%
CF220930P000840002022-09-23 10:55AM EDT84.000.350.350.55+0.35-1071.29%
CF220930P000850002022-09-23 2:12PM EDT85.000.640.450.65-0.11-14.67%53469.87%
CF220930P000860002022-09-23 1:12PM EDT86.000.670.600.80+0.67-2069.43%
CF220930P000880002022-09-23 11:06AM EDT88.000.900.901.15+0.90-3266.65%
CF220930P000890002022-09-23 2:59PM EDT89.001.601.151.35+1.30+433.33%95465.67%
CF220930P000900002022-09-23 3:56PM EDT90.001.651.351.65+1.05+175.00%164164.38%
CF220930P000910002022-09-23 3:51PM EDT91.001.901.652.05+1.55+442.86%111564.43%
CF220930P000920002022-09-23 12:27PM EDT92.001.932.052.25+1.53+382.50%101662.31%
CF220930P000930002022-09-23 3:55PM EDT93.002.702.402.70+2.13+373.68%1754161.33%
CF220930P000940002022-09-23 3:59PM EDT94.003.302.853.20+2.67+423.81%1401360.79%
CF220930P000950002022-09-23 3:09PM EDT95.003.703.303.80+2.70+270.00%1526060.18%
CF220930P000960002022-09-23 3:44PM EDT96.004.253.904.40+3.22+312.62%191760.01%
CF220930P000970002022-09-23 3:03PM EDT97.005.504.505.20+4.40+400.00%445760.96%
CF220930P000980002022-09-23 11:52AM EDT98.005.165.205.70+3.84+290.91%212458.45%
CF220930P000990002022-09-23 2:58PM EDT99.007.305.906.50+5.65+342.42%233558.35%
CF220930P001000002022-09-23 2:43PM EDT100.007.736.607.50+5.58+259.53%339459.91%
CF220930P001010002022-09-23 9:43AM EDT101.006.107.308.40+3.50+134.62%76659.08%
CF220930P001020002022-09-23 11:06AM EDT102.007.988.409.10+4.78+149.37%52960.55%
CF220930P001030002022-09-23 2:02PM EDT103.0010.529.0010.00+7.37+233.97%133254.69%
CF220930P001040002022-09-23 3:25PM EDT104.0010.5610.0010.80+6.26+145.58%42553.13%
CF220930P001050002022-09-23 2:16PM EDT105.0012.0310.8011.70+7.48+164.40%22072.02%
CF220930P001060002022-09-21 9:33AM EDT106.003.7011.7013.000.00-61956.84%
CF220930P001070002022-09-20 1:55PM EDT107.005.2012.7014.000.00-5860.35%
CF220930P001080002022-09-22 12:46PM EDT108.006.6013.6015.100.00-54163.67%
CF220930P001090002022-09-21 1:33PM EDT109.006.6214.5016.000.00-21354.69%
CF220930P001100002022-09-23 2:29PM EDT110.0016.8515.8016.80+9.43+127.09%184365.04%
CF220930P001110002022-09-21 10:54AM EDT111.008.5516.5018.000.00-1460.16%
CF220930P001120002022-09-23 3:53PM EDT112.0018.6817.9018.80+5.89+46.05%306276.56%
CF220930P001130002022-08-29 12:26PM EDT113.006.1018.7020.000.00-101079.49%
CF220930P001140002022-08-29 1:27PM EDT114.006.0819.7020.800.00--167.97%
CF220930P001150002022-09-23 10:02AM EDT115.0019.1420.8022.10+1.05+5.80%11594.53%
CF220930P001160002022-09-07 10:03AM EDT116.0015.4021.6023.000.00-5482.42%
CF220930P001170002022-08-29 9:30AM EDT117.006.3022.7024.000.00-1291.41%
CF220930P001180002022-09-01 11:33AM EDT118.0017.4023.8024.800.00-5587.89%
CF220930P001190002022-08-31 10:07AM EDT119.0017.2724.5026.000.00-1080.86%
CF220930P001200002022-09-07 11:43AM EDT120.0019.1025.5027.300.00-56105.08%