CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240927C00076000 | 2024-09-20 3:56PM EDT | 76.00 | 6.00 | 4.80 | 6.10 | +3.25 | +118.18% | 1 | 2 | 52.25% |
| CF240927C00077000 | 2024-09-18 2:58PM EDT | 77.00 | 5.40 | 3.50 | 6.10 | 0.00 | - | 1 | 3 | 75.24% |
| CF240927C00078000 | 2024-09-19 2:17PM EDT | 78.00 | 5.98 | 2.75 | 4.00 | 0.00 | - | 5 | 20 | 35.84% |
| CF240927C00079000 | 2024-09-20 9:41AM EDT | 79.00 | 3.70 | 2.35 | 3.10 | -0.50 | -11.90% | 1 | 30 | 32.28% |
| CF240927C00080000 | 2024-09-19 2:33PM EDT | 80.00 | 4.03 | 1.35 | 2.20 | 0.00 | - | 14 | 32 | 27.59% |
| CF240927C00081000 | 2024-09-20 9:50AM EDT | 81.00 | 1.70 | 1.30 | 1.50 | -1.60 | -48.48% | 10 | 197 | 26.03% |
| CF240927C00082000 | 2024-09-20 3:17PM EDT | 82.00 | 1.45 | 0.75 | 0.90 | -0.32 | -18.08% | 38 | 24 | 23.98% |
| CF240927C00083000 | 2024-09-20 3:30PM EDT | 83.00 | 0.68 | 0.40 | 0.55 | -0.81 | -54.36% | 13 | 90 | 24.41% |
| CF240927C00084000 | 2024-09-20 3:29PM EDT | 84.00 | 0.45 | 0.15 | 0.35 | -0.65 | -59.09% | 98 | 46 | 25.78% |
| CF240927C00085000 | 2024-09-20 2:03PM EDT | 85.00 | 0.25 | 0.10 | 0.20 | -0.37 | -59.68% | 65 | 72 | 26.27% |
| CF240927C00086000 | 2024-09-20 3:44PM EDT | 86.00 | 0.09 | 0.05 | 0.15 | -0.18 | -66.67% | 1 | 36 | 28.91% |
| CF240927C00087000 | 2024-09-19 12:02PM EDT | 87.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 7 | 22 | 42.53% |
| CF240927C00088000 | 2024-09-04 10:23AM EDT | 88.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 47.56% |
| CF240927C00089000 | 2024-09-19 10:22AM EDT | 89.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 12 | 21 | 50.10% |
| CF240927C00090000 | 2024-09-19 3:31PM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 54.69% |
| CF240927C00095000 | 2024-09-19 3:24PM EDT | 95.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 131 | 60.35% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240927P00065000 | 2024-09-17 11:25AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 241 | 247 | 78.13% |
| CF240927P00066000 | 2024-09-18 9:33AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 82.03% |
| CF240927P00072000 | 2024-09-10 2:23PM EDT | 72.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 2 | 52.93% |
| CF240927P00073000 | 2024-09-13 3:58PM EDT | 73.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 5 | 55.86% |
| CF240927P00074000 | 2024-08-22 9:51AM EDT | 74.00 | 0.63 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 56.15% |
| CF240927P00075000 | 2024-09-17 10:07AM EDT | 75.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 29 | 50.39% |
| CF240927P00077000 | 2024-09-17 9:46AM EDT | 77.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 1 | 107 | 34.28% |
| CF240927P00078000 | 2024-09-18 9:31AM EDT | 78.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 4 | 44.14% |
| CF240927P00079000 | 2024-09-20 9:46AM EDT | 79.00 | 0.30 | 0.15 | 0.35 | -0.05 | -14.29% | 41 | 28 | 28.03% |
| CF240927P00080000 | 2024-09-20 3:18PM EDT | 80.00 | 0.25 | 0.35 | 1.40 | -0.10 | -28.57% | 4 | 26 | 47.22% |
| CF240927P00081000 | 2024-09-20 10:52AM EDT | 81.00 | 0.50 | 0.65 | 0.80 | -0.10 | -16.67% | 5 | 2 | 23.98% |
| CF240927P00082000 | 2024-09-20 3:59PM EDT | 82.00 | 1.20 | 1.10 | 1.40 | +0.46 | +62.16% | 11 | 60 | 26.44% |
| CF240927P00083000 | 2024-09-20 2:09PM EDT | 83.00 | 1.30 | 1.70 | 1.90 | +0.52 | +66.67% | 3 | 41 | 23.39% |
| CF240927P00084000 | 2024-09-20 11:02AM EDT | 84.00 | 1.95 | 1.50 | 3.40 | +0.53 | +37.32% | 3 | 5 | 43.31% |
© 2024 Yahoo. All rights reserved.