CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510C00076000 | 2024-04-30 12:30PM EDT | 76.00 | 4.20 | 2.85 | 4.00 | -0.70 | -14.29% | 5 | 0 | 43.07% |
| CF240510C00077000 | 2024-04-24 12:20PM EDT | 77.00 | 3.60 | 2.50 | 3.30 | 0.00 | - | - | 6 | 42.24% |
| CF240510C00078000 | 2024-04-24 3:37PM EDT | 78.00 | 2.95 | 2.45 | 2.60 | 0.00 | - | 2 | 25 | 40.14% |
| CF240510C00079000 | 2024-04-30 9:56AM EDT | 79.00 | 2.60 | 1.90 | 2.05 | -0.20 | -7.14% | 4 | 6 | 39.60% |
| CF240510C00080000 | 2024-04-30 2:11PM EDT | 80.00 | 1.65 | 1.45 | 1.55 | -1.15 | -41.07% | 41 | 14 | 38.57% |
| CF240510C00081000 | 2024-04-29 3:03PM EDT | 81.00 | 1.95 | 1.05 | 1.20 | 0.00 | - | 51 | 51 | 38.97% |
| CF240510C00082000 | 2024-04-30 12:43PM EDT | 82.00 | 0.85 | 0.75 | 0.90 | -0.65 | -43.33% | 110 | 23 | 39.01% |
| CF240510C00083000 | 2024-04-30 11:21AM EDT | 83.00 | 0.75 | 0.55 | 0.70 | -0.48 | -39.02% | 30 | 45 | 39.99% |
| CF240510C00084000 | 2024-04-29 1:00PM EDT | 84.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 21 | 41 | 39.70% |
| CF240510C00085000 | 2024-04-30 11:18AM EDT | 85.00 | 0.40 | 0.25 | 0.40 | -0.28 | -41.18% | 5 | 58 | 41.21% |
| CF240510C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 41.85% |
| CF240510C00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 1 | 38 | 43.65% |
| CF240510C00088000 | 2024-04-12 2:53PM EDT | 88.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 30 | 38 | 44.92% |
| CF240510C00089000 | 2024-04-23 2:58PM EDT | 89.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 6 | 38 | 45.41% |
| CF240510C00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 65.28% |
| CF240510C00091000 | 2024-04-12 10:10AM EDT | 91.00 | 0.47 | 0.05 | 0.25 | 0.00 | - | 23 | 23 | 51.95% |
| CF240510C00092000 | 2024-04-09 12:31PM EDT | 92.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 150 | 59.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510P00070000 | 2024-04-22 10:10AM EDT | 70.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 50.10% |
| CF240510P00071000 | 2024-04-26 3:45PM EDT | 71.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 54.69% |
| CF240510P00072000 | 2024-04-29 12:39PM EDT | 72.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 40.82% |
| CF240510P00073000 | 2024-04-30 12:43PM EDT | 73.00 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 3 | 13 | 38.38% |
| CF240510P00074000 | 2024-04-24 3:53PM EDT | 74.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 100 | 141 | 38.82% |
| CF240510P00075000 | 2024-04-30 12:25PM EDT | 75.00 | 0.50 | 0.45 | 0.55 | -0.04 | -7.41% | 1 | 104 | 37.70% |
| CF240510P00076000 | 2024-04-30 10:17AM EDT | 76.00 | 0.60 | 0.65 | 0.80 | -0.30 | -33.33% | 4 | 15 | 37.79% |
| CF240510P00077000 | 2024-04-30 9:39AM EDT | 77.00 | 0.85 | 0.90 | 1.10 | +0.25 | +41.67% | 1 | 503 | 37.43% |
| CF240510P00078000 | 2024-04-30 3:30PM EDT | 78.00 | 1.40 | 1.30 | 1.45 | +0.55 | +64.71% | 5 | 13 | 36.57% |
| CF240510P00079000 | 2024-04-30 1:30PM EDT | 79.00 | 1.90 | 1.75 | 1.90 | +0.75 | +65.22% | 55 | 10 | 36.13% |
| CF240510P00080000 | 2024-04-30 11:59AM EDT | 80.00 | 2.24 | 2.30 | 2.45 | +0.29 | +14.87% | 43 | 39 | 36.04% |
| CF240510P00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 6 | 89 | 36.28% |
| CF240510P00082000 | 2024-04-26 2:58PM EDT | 82.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 20 | 26 | 40.58% |
| CF240510P00084000 | 2024-04-30 10:21AM EDT | 84.00 | 4.78 | 5.00 | 7.30 | -0.02 | -0.42% | 2 | 5 | 55.52% |
| CF240510P00087000 | 2024-04-02 10:27AM EDT | 87.00 | 5.45 | 7.80 | 10.00 | 0.00 | - | - | 1 | 64.31% |
| CF240510P00088000 | 2024-04-19 10:35AM EDT | 88.00 | 8.10 | 8.20 | 10.60 | 0.00 | - | 16 | 5 | 52.54% |
| CF240510P00090000 | 2024-04-02 10:27AM EDT | 90.00 | 7.65 | 10.10 | 12.60 | 0.00 | - | - | 1 | 57.91% |
| CF240510P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.43 | 15.20 | 16.20 | 0.00 | - | - | 0 | 65.53% |
| CF240510P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.27 | 20.50 | 21.80 | 0.00 | - | - | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.