CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240607C00055000 | 2024-05-16 11:48AM EDT | 55.00 | 22.00 | 22.50 | 26.90 | 0.00 | - | 2 | 2 | 296.68% |
| CF240607C00072000 | 2024-05-24 10:56AM EDT | 72.00 | 5.90 | 7.40 | 9.70 | 0.00 | - | 2 | 2 | 86.77% |
| CF240607C00073000 | 2024-05-30 9:44AM EDT | 73.00 | 3.90 | 6.50 | 8.80 | 0.00 | - | 1 | 3 | 82.76% |
| CF240607C00074000 | 2024-05-16 10:30AM EDT | 74.00 | 3.07 | 5.50 | 7.20 | 0.00 | - | - | 1 | 63.87% |
| CF240607C00075000 | 2024-05-23 10:30AM EDT | 75.00 | 3.80 | 3.30 | 6.70 | 0.00 | - | 1 | 21 | 98.29% |
| CF240607C00076000 | 2024-05-30 10:34AM EDT | 76.00 | 1.85 | 3.70 | 4.10 | 0.00 | - | 1 | 6 | 39.75% |
| CF240607C00077000 | 2024-05-31 3:22PM EDT | 77.00 | 2.20 | 2.80 | 5.00 | +0.75 | +51.72% | 23 | 28 | 56.89% |
| CF240607C00078000 | 2024-05-31 3:57PM EDT | 78.00 | 2.15 | 2.10 | 2.30 | +1.40 | +186.67% | 61 | 46 | 30.96% |
| CF240607C00079000 | 2024-05-31 3:59PM EDT | 79.00 | 1.50 | 1.50 | 1.60 | +0.80 | +114.29% | 90 | 62 | 29.54% |
| CF240607C00080000 | 2024-05-31 3:56PM EDT | 80.00 | 0.95 | 0.95 | 1.10 | +0.60 | +171.43% | 58 | 71 | 30.13% |
| CF240607C00081000 | 2024-05-31 3:49PM EDT | 81.00 | 0.55 | 0.55 | 0.75 | -0.06 | -9.84% | 24 | 50 | 31.30% |
| CF240607C00082000 | 2024-05-31 3:51PM EDT | 82.00 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 40 | 69 | 30.86% |
| CF240607C00083000 | 2024-05-28 11:31AM EDT | 83.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 32.42% |
| CF240607C00084000 | 2024-05-31 12:33PM EDT | 84.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 1 | 2 | 33.89% |
| CF240607C00085000 | 2024-05-30 3:26PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 36.43% |
| CF240607C00086000 | 2024-05-28 9:30AM EDT | 86.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 49.51% |
| CF240607C00087000 | 2024-05-28 9:30AM EDT | 87.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 54.79% |
| CF240607C00088000 | 2024-05-23 3:50PM EDT | 88.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 1 | 52.25% |
| CF240607C00092000 | 2024-05-29 9:49AM EDT | 92.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 67.38% |
| CF240607C00095000 | 2024-05-23 12:14PM EDT | 95.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 3 | 101.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240607P00062000 | 2024-05-24 10:47AM EDT | 62.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 76 | 141 | 110.35% |
| CF240607P00063000 | 2024-05-30 9:50AM EDT | 63.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 104.49% |
| CF240607P00064000 | 2024-05-30 9:50AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 74.22% |
| CF240607P00065000 | 2024-05-22 1:18PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 69.53% |
| CF240607P00066000 | 2024-05-23 9:30AM EDT | 66.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 143.36% |
| CF240607P00067000 | 2024-05-02 3:44PM EDT | 67.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
| CF240607P00068000 | 2024-05-31 10:58AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 20 | 21 | 62.11% |
| CF240607P00069000 | 2024-05-28 10:18AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 41 | 57.23% |
| CF240607P00070000 | 2024-05-17 11:31AM EDT | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 156 | 64.26% |
| CF240607P00071000 | 2024-05-31 1:37PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 34 | 66 | 50.98% |
| CF240607P00072000 | 2024-05-29 9:39AM EDT | 72.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 2,555 | 56.64% |
| CF240607P00073000 | 2024-05-31 3:43PM EDT | 73.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 3 | 26 | 52.25% |
| CF240607P00074000 | 2024-05-31 2:48PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 22 | 37.89% |
| CF240607P00075000 | 2024-05-29 10:57AM EDT | 75.00 | 0.30 | 0.00 | 0.10 | -0.14 | -31.82% | 1 | 19 | 32.42% |
| CF240607P00076000 | 2024-05-31 2:06PM EDT | 76.00 | 0.26 | 0.05 | 0.15 | -0.39 | -60.00% | 20 | 13 | 29.88% |
| CF240607P00077000 | 2024-05-31 3:19PM EDT | 77.00 | 0.40 | 0.15 | 0.30 | -0.69 | -63.30% | 48 | 44 | 30.03% |
| CF240607P00078000 | 2024-05-31 2:50PM EDT | 78.00 | 0.81 | 0.35 | 0.50 | -0.84 | -50.91% | 74 | 5 | 28.91% |
| CF240607P00079000 | 2024-05-31 3:56PM EDT | 79.00 | 0.80 | 0.65 | 0.80 | -1.55 | -65.96% | 64 | 46 | 27.78% |
| CF240607P00080000 | 2024-05-31 2:19PM EDT | 80.00 | 1.85 | 1.10 | 1.30 | -1.32 | -41.64% | 1 | 75 | 28.42% |
| CF240607P00081000 | 2024-05-29 9:45AM EDT | 81.00 | 3.32 | 1.70 | 2.00 | 0.00 | - | 2 | 28 | 30.76% |
| CF240607P00082000 | 2024-04-25 1:25PM EDT | 82.00 | 5.29 | 2.95 | 5.60 | 0.00 | - | - | 0 | 72.66% |
| CF240607P00083000 | 2024-04-26 3:18PM EDT | 83.00 | 5.10 | 4.30 | 6.80 | 0.00 | - | 3 | 0 | 88.62% |
| CF240607P00086000 | 2024-05-28 10:23AM EDT | 86.00 | 7.20 | 4.30 | 6.80 | 0.00 | - | 1 | 1 | 59.38% |
| CF240607P00091000 | 2024-05-28 9:47AM EDT | 91.00 | 12.50 | 10.90 | 12.40 | 0.00 | - | 1 | 1 | 78.61% |
© 2024 Yahoo. All rights reserved.