CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620C00040000 | 2024-03-19 11:24AM EDT | 40.00 | 46.65 | 38.60 | 42.90 | 0.00 | - | 1 | 1 | 84.78% |
| CF250620C00060000 | 2024-04-11 10:29AM EDT | 60.00 | 25.00 | 17.20 | 19.90 | 0.00 | - | 25 | 26 | 41.48% |
| CF250620C00065000 | 2024-04-25 9:53AM EDT | 65.00 | 19.50 | 14.40 | 17.30 | 0.00 | - | 1 | 3 | 42.25% |
| CF250620C00070000 | 2024-04-24 12:21PM EDT | 70.00 | 16.60 | 10.70 | 14.20 | 0.00 | - | 1 | 4 | 40.06% |
| CF250620C00072500 | 2024-04-29 11:58AM EDT | 72.50 | 16.22 | 9.00 | 12.70 | 0.00 | - | 1 | 119 | 38.82% |
| CF250620C00075000 | 2024-05-01 3:48PM EDT | 75.00 | 11.30 | 9.70 | 10.80 | 0.00 | - | 1 | 18 | 36.07% |
| CF250620C00077500 | 2024-04-11 11:50AM EDT | 77.50 | 13.60 | 6.80 | 9.60 | 0.00 | - | 1 | 45 | 35.37% |
| CF250620C00080000 | 2024-04-25 9:48AM EDT | 80.00 | 10.90 | 7.00 | 8.70 | 0.00 | - | 1 | 31 | 35.38% |
| CF250620C00082500 | 2024-04-17 3:26PM EDT | 82.50 | 10.02 | 6.70 | 8.60 | 0.00 | - | 1 | 60 | 37.69% |
| CF250620C00085000 | 2024-04-25 10:06AM EDT | 85.00 | 6.40 | 6.00 | 6.40 | -2.50 | -28.09% | 1 | 182 | 33.03% |
| CF250620C00087500 | 2024-04-25 2:02PM EDT | 87.50 | 8.10 | 5.10 | 6.10 | 0.00 | - | 58 | 79 | 34.27% |
| CF250620C00090000 | 2024-04-30 9:36AM EDT | 90.00 | 4.70 | 3.50 | 5.30 | -2.70 | -36.49% | 10 | 99 | 33.64% |
| CF250620C00092500 | 2024-04-16 11:31AM EDT | 92.50 | 7.00 | 3.20 | 4.50 | 0.00 | - | 102 | 103 | 32.77% |
| CF250620C00095000 | 2024-05-02 10:08AM EDT | 95.00 | 3.70 | 3.00 | 4.00 | -2.00 | -35.09% | 107 | 225 | 32.73% |
| CF250620C00100000 | 2024-04-26 9:52AM EDT | 100.00 | 4.40 | 1.95 | 2.95 | 0.00 | - | 1 | 1,641 | 31.84% |
| CF250620C00105000 | 2024-04-26 9:49AM EDT | 105.00 | 2.20 | 1.45 | 2.25 | -1.30 | -37.14% | 5 | 471 | 31.58% |
| CF250620C00110000 | 2024-05-02 3:11PM EDT | 110.00 | 1.55 | 0.55 | 2.45 | -1.65 | -51.56% | 1 | 62 | 35.06% |
| CF250620C00115000 | 2024-04-11 12:25PM EDT | 115.00 | 2.80 | 1.00 | 1.35 | 0.00 | - | 3 | 36 | 31.53% |
| CF250620C00120000 | 2024-03-25 9:35AM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CF250620C00125000 | 2024-04-05 11:42AM EDT | 125.00 | 2.60 | 0.25 | 1.65 | 0.00 | - | 23 | 55 | 37.38% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620P00042500 | 2024-04-12 3:50PM EDT | 42.50 | 1.10 | 0.40 | 1.05 | 0.00 | - | 15 | 19 | 39.70% |
| CF250620P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 1.11 | 0.65 | 1.30 | 0.00 | - | 2 | 5 | 38.60% |
| CF250620P00055000 | 2024-05-02 1:32PM EDT | 55.00 | 2.75 | 0.40 | 3.40 | +0.45 | +19.57% | 2 | 149 | 37.63% |
| CF250620P00060000 | 2024-05-02 2:57PM EDT | 60.00 | 3.80 | 3.70 | 4.00 | +0.55 | +16.92% | 3 | 755 | 33.11% |
| CF250620P00065000 | 2024-05-02 10:14AM EDT | 65.00 | 5.10 | 4.40 | 7.50 | +0.50 | +10.87% | 42 | 1,328 | 38.90% |
| CF250620P00067500 | 2024-04-30 9:59AM EDT | 67.50 | 4.80 | 6.10 | 6.50 | 0.00 | - | 4 | 422 | 31.24% |
| CF250620P00070000 | 2024-04-23 11:27AM EDT | 70.00 | 6.00 | 7.00 | 7.40 | 0.00 | - | 126 | 993 | 30.24% |
| CF250620P00072500 | 2024-05-01 3:55PM EDT | 72.50 | 7.10 | 8.10 | 9.40 | 0.00 | - | 76 | 428 | 32.53% |
| CF250620P00075000 | 2024-05-01 9:51AM EDT | 75.00 | 7.60 | 9.30 | 9.80 | 0.00 | - | 20 | 118 | 29.27% |
| CF250620P00077500 | 2024-04-23 12:03PM EDT | 77.50 | 9.00 | 10.40 | 11.10 | 0.00 | - | 103 | 125 | 28.62% |
| CF250620P00080000 | 2024-04-22 2:43PM EDT | 80.00 | 10.30 | 11.80 | 12.50 | 0.00 | - | 4 | 19 | 27.97% |
| CF250620P00082500 | 2024-04-22 12:19PM EDT | 82.50 | 11.70 | 13.40 | 14.10 | 0.00 | - | 8 | 30 | 27.64% |
| CF250620P00085000 | 2024-04-23 1:07PM EDT | 85.00 | 13.10 | 13.10 | 16.60 | 0.00 | - | 1 | 79 | 30.01% |
| CF250620P00087500 | 2024-04-11 10:26AM EDT | 87.50 | 13.90 | 15.40 | 18.30 | 0.00 | - | 1 | 6 | 29.49% |
| CF250620P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 15.70 | 17.20 | 21.00 | 0.00 | - | 1 | 7 | 32.20% |
| CF250620P00092500 | 2024-04-11 2:06PM EDT | 92.50 | 16.80 | 19.10 | 21.30 | 0.00 | - | - | 12 | 25.98% |
| CF250620P00095000 | 2024-04-04 11:07AM EDT | 95.00 | 16.40 | 20.40 | 24.20 | 0.00 | - | 2 | 2 | 29.24% |
| CF250620P00105000 | 2024-04-22 11:34AM EDT | 105.00 | 27.20 | 30.10 | 33.90 | 0.00 | - | 1 | 2 | 33.97% |
| CF250620P00115000 | 2024-04-19 10:56AM EDT | 115.00 | 35.00 | 39.10 | 43.40 | 0.00 | - | 1 | 1 | 36.62% |
© 2024 Yahoo. All rights reserved.