CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426C00063000 | 2024-04-19 10:03AM EDT | 63.00 | 17.30 | 15.00 | 18.30 | 0.00 | - | 6 | 6 | 444.34% |
| CF240426C00069000 | 2024-04-18 10:00AM EDT | 69.00 | 11.30 | 9.90 | 12.80 | 0.00 | - | - | 4 | 212.11% |
| CF240426C00070000 | 2024-04-11 1:01PM EDT | 70.00 | 10.60 | 8.10 | 11.30 | 0.00 | - | 3 | 1 | 300.98% |
| CF240426C00074000 | 2024-04-18 9:31AM EDT | 74.00 | 6.60 | 4.70 | 6.50 | 0.00 | - | 5 | 0 | 149.02% |
| CF240426C00076000 | 2024-04-19 9:32AM EDT | 76.00 | 4.10 | 3.30 | 5.90 | 0.00 | - | 5 | 0 | 122.46% |
| CF240426C00077000 | 2024-04-26 2:35PM EDT | 77.00 | 2.68 | 2.80 | 3.50 | +0.52 | +24.07% | 286 | 272 | 62.11% |
| CF240426C00078000 | 2024-04-25 3:57PM EDT | 78.00 | 2.00 | 1.85 | 2.30 | 0.00 | - | 97 | 0 | 60.35% |
| CF240426C00079000 | 2024-04-26 2:35PM EDT | 79.00 | 0.73 | 0.75 | 1.55 | -0.27 | -27.00% | 364 | 0 | 58.40% |
| CF240426C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 0.05 | 0.00 | 0.70 | -0.60 | -92.31% | 45 | 0 | 41.90% |
| CF240426C00081000 | 2024-04-26 3:12PM EDT | 81.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 15 | 178 | 40.92% |
| CF240426C00082000 | 2024-04-26 1:17PM EDT | 82.00 | 0.09 | 0.00 | 0.35 | +0.04 | +80.00% | 5 | 206 | 62.89% |
| CF240426C00083000 | 2024-04-26 10:19AM EDT | 83.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 286 | 45.31% |
| CF240426C00084000 | 2024-04-24 1:47PM EDT | 84.00 | 0.07 | 0.00 | 0.15 | +0.04 | +133.33% | 1 | 34 | 61.72% |
| CF240426C00085000 | 2024-04-26 9:55AM EDT | 85.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 5 | 0 | 85.55% |
| CF240426C00086000 | 2024-04-18 12:01PM EDT | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 125.78% |
| CF240426C00087000 | 2024-04-12 9:41AM EDT | 87.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 139.06% |
| CF240426C00088000 | 2024-04-18 10:06AM EDT | 88.00 | 0.60 | 0.00 | 0.60 | +0.52 | +650.00% | 5 | 49 | 142.58% |
| CF240426C00089000 | 2024-04-17 11:52AM EDT | 89.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 164.26% |
| CF240426C00090000 | 2024-04-19 3:11PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 176.37% |
| CF240426C00092000 | 2024-03-22 3:13PM EDT | 92.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 206.06% |
| CF240426C00093000 | 2024-03-25 10:07AM EDT | 93.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 128.13% |
| CF240426C00094000 | 2024-04-04 3:18PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 221.48% |
| CF240426C00100000 | 2024-04-05 9:56AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 325.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426P00069000 | 2024-04-18 10:15AM EDT | 69.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 0 | 233.79% |
| CF240426P00070000 | 2024-04-08 3:52PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 1 | 0 | 154.69% |
| CF240426P00072000 | 2024-04-15 1:53PM EDT | 72.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 183.20% |
| CF240426P00073000 | 2024-04-17 3:10PM EDT | 73.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 60 | 261 | 166.21% |
| CF240426P00074000 | 2024-04-17 3:10PM EDT | 74.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 60 | 67 | 135.55% |
| CF240426P00075000 | 2024-04-26 2:40PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 9 | 54 | 71.48% |
| CF240426P00076000 | 2024-04-26 2:13PM EDT | 76.00 | 0.16 | 0.00 | 0.30 | +0.06 | +60.00% | 1 | 0 | 76.76% |
| CF240426P00077000 | 2024-04-26 12:05PM EDT | 77.00 | 0.09 | 0.00 | 0.95 | +0.02 | +28.57% | 1 | 0 | 93.36% |
| CF240426P00078000 | 2024-04-26 10:03AM EDT | 78.00 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 3 | 0 | 41.02% |
| CF240426P00079000 | 2024-04-26 1:52PM EDT | 79.00 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 243 | 434 | 33.99% |
| CF240426P00080000 | 2024-04-26 3:37PM EDT | 80.00 | 0.07 | 0.00 | 0.90 | -0.68 | -90.67% | 76 | 0 | 53.91% |
| CF240426P00081000 | 2024-04-26 3:27PM EDT | 81.00 | 1.12 | 0.75 | 1.20 | -0.84 | -42.86% | 7 | 86 | 33.59% |
| CF240426P00082000 | 2024-04-23 1:28PM EDT | 82.00 | 3.30 | 1.80 | 2.50 | 0.00 | - | 4 | 0 | 74.22% |
| CF240426P00083000 | 2024-04-23 3:22PM EDT | 83.00 | 4.43 | 2.80 | 4.00 | 0.00 | - | 5 | 0 | 83.79% |
| CF240426P00084000 | 2024-04-24 2:58PM EDT | 84.00 | 5.10 | 2.75 | 4.80 | 0.00 | - | 36 | 0 | 132.03% |
| CF240426P00085000 | 2024-04-24 2:16PM EDT | 85.00 | 5.90 | 4.00 | 6.60 | 0.00 | - | 33 | 10 | 104.10% |
| CF240426P00086000 | 2024-04-24 2:58PM EDT | 86.00 | 6.40 | 5.60 | 7.00 | -0.70 | -9.86% | 1 | 1 | 117.38% |
| CF240426P00087000 | 2024-03-20 11:22AM EDT | 87.00 | 2.95 | 5.80 | 7.80 | 0.00 | - | - | 0 | 179.69% |
| CF240426P00089000 | 2024-04-04 3:26PM EDT | 89.00 | 4.70 | 6.90 | 11.00 | 0.00 | - | 1 | 0 | 302.93% |
© 2024 Yahoo. All rights reserved.