CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240816C00060000 | 2024-05-02 11:12AM EDT | 60.00 | 15.10 | 14.40 | 16.70 | -6.32 | -29.51% | 1 | 26 | 55.31% |
| CF240816C00065000 | 2024-03-18 2:41PM EDT | 65.00 | 22.60 | 14.50 | 15.80 | 0.00 | - | 1 | 55 | 68.14% |
| CF240816C00067500 | 2024-04-17 10:41AM EDT | 67.50 | 12.70 | 7.00 | 9.50 | 0.00 | - | 1 | 163 | 38.01% |
| CF240816C00070000 | 2024-05-02 2:29PM EDT | 70.00 | 6.80 | 6.90 | 8.40 | -6.20 | -47.69% | 3 | 20 | 40.66% |
| CF240816C00072500 | 2024-05-02 12:33PM EDT | 72.50 | 5.30 | 5.40 | 6.60 | -4.80 | -47.52% | 25 | 49 | 37.49% |
| CF240816C00075000 | 2024-05-02 2:33PM EDT | 75.00 | 4.30 | 4.10 | 4.40 | -4.72 | -52.33% | 17 | 18 | 30.93% |
| CF240816C00077500 | 2024-05-02 11:54AM EDT | 77.50 | 3.30 | 3.10 | 3.30 | -2.10 | -38.89% | 32 | 45 | 30.16% |
| CF240816C00080000 | 2024-05-02 3:08PM EDT | 80.00 | 2.36 | 2.30 | 2.45 | -1.94 | -45.12% | 32 | 1,361 | 29.79% |
| CF240816C00082500 | 2024-05-02 1:37PM EDT | 82.50 | 1.70 | 1.65 | 1.80 | -2.00 | -54.05% | 42 | 839 | 29.61% |
| CF240816C00085000 | 2024-05-02 1:04PM EDT | 85.00 | 1.10 | 1.15 | 1.30 | -1.49 | -57.53% | 33 | 462 | 29.47% |
| CF240816C00087500 | 2024-05-02 1:54PM EDT | 87.50 | 0.90 | 0.80 | 1.00 | -0.94 | -51.09% | 1 | 358 | 30.13% |
| CF240816C00090000 | 2024-05-02 1:34PM EDT | 90.00 | 0.62 | 0.55 | 0.70 | -1.28 | -67.37% | 23 | 128 | 29.93% |
| CF240816C00092500 | 2024-05-01 9:43AM EDT | 92.50 | 0.53 | 0.45 | 0.55 | -0.67 | -55.83% | 208 | 1,287 | 30.74% |
| CF240816C00095000 | 2024-05-02 3:33PM EDT | 95.00 | 0.35 | 0.30 | 0.40 | -1.00 | -74.07% | 2 | 529 | 30.93% |
| CF240816C00100000 | 2024-05-02 12:38PM EDT | 100.00 | 0.05 | 0.10 | 0.60 | -0.54 | -91.53% | 4 | 253 | 38.97% |
| CF240816C00105000 | 2024-04-05 10:49AM EDT | 105.00 | 1.45 | 0.05 | 0.75 | 0.00 | - | 4 | 197 | 45.80% |
| CF240816C00110000 | 2024-03-12 3:08PM EDT | 110.00 | 0.84 | 0.35 | 0.45 | 0.00 | - | - | 1 | 44.85% |
| CF240816C00115000 | 2024-03-05 12:48PM EDT | 115.00 | 0.31 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 51.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240816P00037500 | 2024-04-24 1:19PM EDT | 37.50 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 2 | 65.92% |
| CF240816P00050000 | 2024-02-15 10:34AM EDT | 50.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 10 | 7 | 51.37% |
| CF240816P00055000 | 2024-04-01 12:48PM EDT | 55.00 | 0.19 | 0.05 | 1.45 | 0.00 | - | 3 | 38 | 53.44% |
| CF240816P00060000 | 2024-05-02 2:09PM EDT | 60.00 | 0.65 | 0.55 | 0.70 | +0.25 | +62.50% | 7 | 111 | 32.94% |
| CF240816P00065000 | 2024-05-02 11:26AM EDT | 65.00 | 1.45 | 1.35 | 1.45 | +0.45 | +45.00% | 6 | 91 | 30.79% |
| CF240816P00067500 | 2024-05-01 2:05PM EDT | 67.50 | 1.40 | 1.95 | 2.05 | 0.00 | - | 2 | 79 | 29.94% |
| CF240816P00070000 | 2024-05-02 3:41PM EDT | 70.00 | 2.67 | 2.75 | 2.85 | +1.00 | +59.88% | 16 | 193 | 29.30% |
| CF240816P00072500 | 2024-05-02 2:37PM EDT | 72.50 | 3.87 | 3.70 | 3.90 | +1.67 | +75.91% | 19 | 299 | 28.97% |
| CF240816P00075000 | 2024-05-02 2:43PM EDT | 75.00 | 5.20 | 4.90 | 5.10 | +1.75 | +50.72% | 72 | 658 | 28.24% |
| CF240816P00077500 | 2024-05-02 3:08PM EDT | 77.50 | 6.51 | 6.40 | 6.60 | +1.97 | +43.39% | 7 | 611 | 28.05% |
| CF240816P00080000 | 2024-05-02 11:39AM EDT | 80.00 | 8.46 | 8.00 | 8.30 | +3.06 | +56.67% | 20 | 411 | 27.86% |
| CF240816P00082500 | 2024-05-02 1:34PM EDT | 82.50 | 10.15 | 9.60 | 10.90 | +3.45 | +51.49% | 12 | 800 | 33.11% |
| CF240816P00085000 | 2024-04-26 10:58AM EDT | 85.00 | 8.30 | 11.80 | 12.60 | 0.00 | - | 8 | 140 | 30.95% |
| CF240816P00087500 | 2024-04-05 2:04PM EDT | 87.50 | 7.40 | 12.60 | 14.90 | 0.00 | - | 74 | 152 | 32.74% |
| CF240816P00090000 | 2024-05-01 2:27PM EDT | 90.00 | 13.20 | 15.50 | 17.00 | 0.00 | - | 3 | 85 | 31.92% |
| CF240816P00092500 | 2024-05-02 9:34AM EDT | 92.50 | 17.84 | 18.60 | 19.40 | +3.74 | +26.52% | 2 | 82 | 33.67% |
| CF240816P00095000 | 2024-04-04 1:29PM EDT | 95.00 | 12.80 | 20.40 | 22.80 | 0.00 | - | 54 | 179 | 46.00% |
| CF240816P00100000 | 2024-03-22 10:49AM EDT | 100.00 | 15.70 | 19.00 | 22.60 | 0.00 | - | 20 | 66 | 0.00% |
| CF240816P00105000 | 2024-01-04 11:27AM EDT | 105.00 | 23.80 | 26.90 | 30.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.