CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503C00070000 | 2024-04-01 1:30PM EDT | 70.00 | 13.88 | 9.00 | 12.20 | 0.00 | - | 1 | 0 | 93.55% |
| CF240503C00071000 | 2024-04-09 2:38PM EDT | 71.00 | 10.20 | 7.90 | 11.30 | 0.00 | - | - | 1 | 86.43% |
| CF240503C00075000 | 2024-04-09 10:13AM EDT | 75.00 | 6.46 | 5.10 | 5.50 | 0.00 | - | - | 2 | 53.71% |
| CF240503C00076000 | 2024-04-19 12:21PM EDT | 76.00 | 5.04 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 53.37% |
| CF240503C00077000 | 2024-04-25 10:08AM EDT | 77.00 | 3.00 | 3.60 | 3.80 | 0.00 | - | 5 | 13 | 48.39% |
| CF240503C00078000 | 2024-04-26 12:20PM EDT | 78.00 | 2.70 | 2.80 | 3.10 | +0.05 | +1.89% | 105 | 65 | 47.95% |
| CF240503C00079000 | 2024-04-26 1:34PM EDT | 79.00 | 2.30 | 2.25 | 2.40 | +0.30 | +15.00% | 46 | 110 | 45.70% |
| CF240503C00080000 | 2024-04-26 3:19PM EDT | 80.00 | 1.75 | 1.70 | 1.85 | -0.15 | -7.89% | 123 | 64 | 45.22% |
| CF240503C00081000 | 2024-04-26 3:12PM EDT | 81.00 | 1.30 | 1.25 | 1.35 | +0.13 | +11.11% | 10 | 216 | 43.85% |
| CF240503C00082000 | 2024-04-26 3:52PM EDT | 82.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 34 | 87 | 44.14% |
| CF240503C00083000 | 2024-04-26 3:48PM EDT | 83.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 31 | 156 | 45.17% |
| CF240503C00084000 | 2024-04-26 3:56PM EDT | 84.00 | 0.48 | 0.45 | 0.50 | +0.03 | +6.67% | 29 | 99 | 44.14% |
| CF240503C00085000 | 2024-04-26 3:49PM EDT | 85.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 12 | 238 | 44.63% |
| CF240503C00086000 | 2024-04-25 10:29AM EDT | 86.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 12 | 375 | 47.95% |
| CF240503C00087000 | 2024-04-25 10:31AM EDT | 87.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 227 | 47.75% |
| CF240503C00088000 | 2024-04-22 3:33PM EDT | 88.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 4 | 49.12% |
| CF240503C00089000 | 2024-04-25 2:01PM EDT | 89.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 61.72% |
| CF240503C00090000 | 2024-04-22 3:41PM EDT | 90.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 17 | 53.32% |
| CF240503C00091000 | 2024-04-05 11:35AM EDT | 91.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 3 | 163 | 69.34% |
| CF240503C00092000 | 2024-04-08 12:52PM EDT | 92.00 | 0.48 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 58.20% |
| CF240503C00093000 | 2024-04-05 12:08PM EDT | 93.00 | 0.89 | 0.05 | 0.10 | 0.00 | - | 20 | 20 | 61.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503P00068000 | 2024-04-26 11:48AM EDT | 68.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 5 | 6 | 67.58% |
| CF240503P00070000 | 2024-04-12 1:46PM EDT | 70.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 5 | 15 | 63.09% |
| CF240503P00071000 | 2024-04-24 3:33PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CF240503P00072000 | 2024-04-23 3:40PM EDT | 72.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 52.15% |
| CF240503P00073000 | 2024-04-24 3:49PM EDT | 73.00 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 5 | 14 | 52.15% |
| CF240503P00074000 | 2024-04-26 10:07AM EDT | 74.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 3 | 76 | 49.02% |
| CF240503P00075000 | 2024-04-26 10:46AM EDT | 75.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 14 | 38 | 47.46% |
| CF240503P00076000 | 2024-04-26 3:41PM EDT | 76.00 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 12 | 31 | 44.63% |
| CF240503P00077000 | 2024-04-26 2:42PM EDT | 77.00 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 23 | 40 | 43.80% |
| CF240503P00078000 | 2024-04-26 3:39PM EDT | 78.00 | 0.95 | 0.80 | 1.45 | -0.60 | -38.71% | 16 | 50 | 57.28% |
| CF240503P00079000 | 2024-04-26 3:40PM EDT | 79.00 | 1.30 | 1.15 | 1.30 | -0.75 | -36.59% | 21 | 102 | 43.16% |
| CF240503P00080000 | 2024-04-26 3:41PM EDT | 80.00 | 1.75 | 1.60 | 1.75 | -0.85 | -32.69% | 13 | 71 | 42.77% |
| CF240503P00081000 | 2024-04-26 3:30PM EDT | 81.00 | 2.25 | 2.15 | 2.30 | -0.65 | -22.41% | 24 | 82 | 42.63% |
| CF240503P00082000 | 2024-04-26 9:32AM EDT | 82.00 | 3.87 | 2.80 | 2.95 | +0.77 | +24.84% | 12 | 126 | 42.82% |
| CF240503P00083000 | 2024-04-19 11:08AM EDT | 83.00 | 3.81 | 3.50 | 3.90 | 0.00 | - | 3 | 15 | 49.46% |
| CF240503P00084000 | 2024-04-09 10:36AM EDT | 84.00 | 4.80 | 4.20 | 4.70 | 0.00 | - | 1 | 1 | 50.78% |
| CF240503P00085000 | 2024-04-08 10:45AM EDT | 85.00 | 3.10 | 5.10 | 6.70 | 0.00 | - | - | 6 | 63.87% |
| CF240503P00086000 | 2024-04-24 9:47AM EDT | 86.00 | 7.55 | 6.00 | 8.30 | 0.00 | - | 2 | 9 | 78.37% |
| CF240503P00087000 | 2024-04-05 11:34AM EDT | 87.00 | 4.10 | 6.90 | 8.00 | 0.00 | - | 6 | 6 | 60.06% |
| CF240503P00088000 | 2024-04-05 11:25AM EDT | 88.00 | 4.60 | 7.90 | 8.30 | 0.00 | - | 2 | 2 | 58.30% |
| CF240503P00100000 | 2024-04-17 2:41PM EDT | 100.00 | 22.00 | 19.80 | 20.50 | 0.00 | - | - | 1 | 95.70% |
| CF240503P00105000 | 2024-04-08 2:09PM EDT | 105.00 | 23.80 | 24.80 | 25.20 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.