CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115C00065000 | 2024-04-17 10:25AM EDT | 65.00 | 16.60 | 11.00 | 12.20 | 0.00 | - | 1 | 4 | 36.05% |
| CF241115C00070000 | 2024-04-26 11:03AM EDT | 70.00 | 13.16 | 8.70 | 8.90 | 0.00 | - | 5 | 230 | 33.89% |
| CF241115C00072500 | 2024-04-22 3:16PM EDT | 72.50 | 11.62 | 7.30 | 7.50 | 0.00 | - | - | 1 | 33.13% |
| CF241115C00075000 | 2024-05-02 10:10AM EDT | 75.00 | 6.70 | 6.00 | 6.30 | -2.10 | -23.86% | 7 | 8 | 32.69% |
| CF241115C00080000 | 2024-05-01 11:41AM EDT | 80.00 | 6.50 | 4.10 | 4.30 | 0.00 | - | 40 | 25 | 31.82% |
| CF241115C00082500 | 2024-05-02 10:04AM EDT | 82.50 | 4.00 | 3.30 | 3.60 | -2.40 | -37.50% | 1 | 9 | 31.95% |
| CF241115C00085000 | 2024-05-02 12:54PM EDT | 85.00 | 2.80 | 2.80 | 2.95 | -3.20 | -53.33% | 2 | 33 | 31.78% |
| CF241115C00087500 | 2024-05-02 12:54PM EDT | 87.50 | 2.27 | 2.25 | 2.30 | -1.43 | -37.83% | 12 | 58 | 31.04% |
| CF241115C00090000 | 2024-05-01 12:43PM EDT | 90.00 | 2.03 | 1.85 | 2.00 | -1.07 | -34.52% | 30 | 89 | 31.85% |
| CF241115C00092500 | 2024-05-02 11:32AM EDT | 92.50 | 1.56 | 1.50 | 1.60 | -2.04 | -56.67% | 10 | 66 | 31.63% |
| CF241115C00095000 | 2024-04-26 2:04PM EDT | 95.00 | 1.35 | 1.15 | 1.30 | -1.35 | -50.00% | 1 | 297 | 31.64% |
| CF241115C00100000 | 2024-05-01 12:42PM EDT | 100.00 | 1.47 | 0.80 | 0.90 | +0.02 | +1.38% | 1 | 67 | 32.17% |
| CF241115C00105000 | 2024-04-09 2:03PM EDT | 105.00 | 1.75 | 0.50 | 0.60 | 0.00 | - | 34 | 35 | 32.35% |
| CF241115C00110000 | 2024-05-02 10:05AM EDT | 110.00 | 0.44 | 0.30 | 0.45 | -0.59 | -57.28% | 10 | 81 | 33.33% |
| CF241115C00115000 | 2024-04-11 1:06PM EDT | 115.00 | 0.85 | 0.05 | 0.40 | 0.00 | - | - | 30 | 35.25% |
| CF241115C00120000 | 2024-03-18 10:06AM EDT | 120.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 41.60% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115P00055000 | 2024-05-02 12:30PM EDT | 55.00 | 0.95 | 0.90 | 1.50 | +0.27 | +39.71% | 3 | 8 | 38.94% |
| CF241115P00060000 | 2024-05-02 11:29AM EDT | 60.00 | 1.70 | 1.65 | 1.80 | +0.56 | +49.12% | 22 | 35 | 32.67% |
| CF241115P00065000 | 2024-04-29 11:20AM EDT | 65.00 | 1.70 | 2.80 | 3.00 | 0.00 | - | 2 | 147 | 31.14% |
| CF241115P00070000 | 2024-05-02 12:39PM EDT | 70.00 | 4.50 | 4.50 | 4.70 | +1.65 | +57.89% | 7 | 70 | 29.61% |
| CF241115P00072500 | 2024-05-02 12:01PM EDT | 72.50 | 5.50 | 5.50 | 5.80 | +0.54 | +10.89% | 2 | 1 | 29.01% |
| CF241115P00075000 | 2024-04-24 1:38PM EDT | 75.00 | 4.80 | 6.80 | 7.00 | 0.00 | - | 1 | 25 | 28.16% |
| CF241115P00077500 | 2024-05-02 10:33AM EDT | 77.50 | 7.80 | 8.20 | 8.50 | +1.50 | +23.81% | 3 | 45 | 27.99% |
| CF241115P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 7.00 | 9.80 | 10.10 | 0.00 | - | 216 | 1,077 | 27.59% |
| CF241115P00082500 | 2024-04-23 11:22AM EDT | 82.50 | 8.60 | 11.50 | 12.00 | 0.00 | - | - | 4 | 28.00% |
| CF241115P00085000 | 2024-04-12 2:47PM EDT | 85.00 | 10.85 | 13.40 | 13.70 | 0.00 | - | 10 | 20 | 26.70% |
| CF241115P00087500 | 2024-04-08 10:50AM EDT | 87.50 | 9.05 | 15.40 | 16.00 | 0.00 | - | 2 | 11 | 28.22% |
| CF241115P00090000 | 2024-04-23 12:00PM EDT | 90.00 | 13.50 | 16.80 | 18.60 | 0.00 | - | 59 | 60 | 31.38% |
| CF241115P00095000 | 2024-04-19 10:56AM EDT | 95.00 | 16.60 | 21.90 | 23.70 | 0.00 | - | 1 | 3 | 36.72% |
| CF241115P00100000 | 2024-04-04 10:50AM EDT | 100.00 | 17.70 | 24.90 | 28.90 | 0.00 | - | 3 | 3 | 42.32% |
© 2024 Yahoo. All rights reserved.