CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503C00070000 | 2024-04-01 1:30PM EDT | 70.00 | 13.88 | 6.60 | 10.60 | 0.00 | - | 1 | 0 | 116.89% |
| CF240503C00071000 | 2024-04-09 2:38PM EDT | 71.00 | 10.20 | 6.60 | 8.80 | 0.00 | - | - | 1 | 112.11% |
| CF240503C00072000 | 2024-04-24 11:45AM EDT | 72.00 | 7.41 | 5.80 | 7.70 | 0.00 | - | - | 3 | 103.81% |
| CF240503C00073000 | 2024-04-22 9:34AM EDT | 73.00 | 6.40 | 4.90 | 5.40 | 0.00 | - | - | 1 | 56.45% |
| CF240503C00074000 | 2024-04-30 9:57AM EDT | 74.00 | 5.95 | 4.10 | 6.20 | 0.00 | - | 2 | 3 | 98.88% |
| CF240503C00075000 | 2024-04-30 10:11AM EDT | 75.00 | 5.30 | 3.20 | 5.30 | 0.00 | - | 1 | 3 | 89.94% |
| CF240503C00076000 | 2024-04-19 12:21PM EDT | 76.00 | 5.04 | 2.50 | 2.80 | 0.00 | - | 1 | 1 | 52.34% |
| CF240503C00077000 | 2024-05-01 3:54PM EDT | 77.00 | 2.10 | 1.90 | 2.10 | -1.40 | -40.00% | 41 | 32 | 52.25% |
| CF240503C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 1.41 | 1.35 | 1.55 | -0.96 | -40.51% | 121 | 162 | 51.95% |
| CF240503C00079000 | 2024-05-01 3:51PM EDT | 79.00 | 1.10 | 0.95 | 1.10 | -1.70 | -60.71% | 244 | 166 | 52.25% |
| CF240503C00080000 | 2024-05-01 3:54PM EDT | 80.00 | 0.70 | 0.60 | 0.75 | -0.40 | -36.36% | 89 | 274 | 51.56% |
| CF240503C00081000 | 2024-05-01 3:51PM EDT | 81.00 | 0.45 | 0.35 | 0.55 | -0.30 | -40.00% | 218 | 269 | 52.34% |
| CF240503C00082000 | 2024-05-01 3:51PM EDT | 82.00 | 0.25 | 0.25 | 0.35 | -0.35 | -58.33% | 114 | 193 | 53.52% |
| CF240503C00083000 | 2024-05-01 3:40PM EDT | 83.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 37 | 192 | 54.88% |
| CF240503C00084000 | 2024-04-30 2:04PM EDT | 84.00 | 0.15 | 0.15 | 0.20 | -0.09 | -37.50% | 5 | 194 | 60.16% |
| CF240503C00085000 | 2024-04-30 12:48PM EDT | 85.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 9 | 317 | 59.38% |
| CF240503C00086000 | 2024-04-30 2:04PM EDT | 86.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 2 | 403 | 111.23% |
| CF240503C00087000 | 2024-04-29 12:53PM EDT | 87.00 | 0.19 | 0.05 | 1.35 | 0.00 | - | 6 | 231 | 117.97% |
| CF240503C00088000 | 2024-04-29 10:05AM EDT | 88.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 6 | 10 | 125.88% |
| CF240503C00089000 | 2024-04-29 12:02PM EDT | 89.00 | 0.10 | 0.05 | 0.80 | -0.01 | -9.09% | 1 | 10 | 115.23% |
| CF240503C00090000 | 2024-04-30 12:48PM EDT | 90.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 18 | 95.90% |
| CF240503C00091000 | 2024-05-01 3:30PM EDT | 91.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 39 | 164 | 113.28% |
| CF240503C00092000 | 2024-05-01 3:08PM EDT | 92.00 | 0.05 | 0.00 | 0.60 | -0.02 | -28.57% | 191 | 15 | 124.22% |
| CF240503C00093000 | 2024-04-05 12:08PM EDT | 93.00 | 0.89 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 85.16% |
| CF240503C00098000 | 2024-04-30 9:35AM EDT | 98.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 95 | 177 | 106.25% |
| CF240503C00099000 | 2024-04-29 11:14AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 55 | 110.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503P00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 39 | 39 | 151.56% |
| CF240503P00068000 | 2024-04-29 9:32AM EDT | 68.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 77.34% |
| CF240503P00070000 | 2024-04-30 2:45PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 24 | 24 | 68.36% |
| CF240503P00071000 | 2024-05-01 2:25PM EDT | 71.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 30 | 3 | 64.45% |
| CF240503P00072000 | 2024-05-01 1:23PM EDT | 72.00 | 0.11 | 0.05 | 0.15 | -0.11 | -50.00% | 3 | 4 | 56.64% |
| CF240503P00073000 | 2024-05-01 1:23PM EDT | 73.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 25 | 19 | 53.71% |
| CF240503P00074000 | 2024-05-01 3:51PM EDT | 74.00 | 0.20 | 0.20 | 0.30 | +0.03 | +17.65% | 81 | 135 | 52.54% |
| CF240503P00075000 | 2024-05-01 3:51PM EDT | 75.00 | 0.37 | 0.30 | 0.45 | +0.05 | +15.63% | 32 | 53 | 53.71% |
| CF240503P00076000 | 2024-05-01 3:58PM EDT | 76.00 | 0.65 | 0.55 | 0.70 | +0.20 | +44.44% | 128 | 45 | 50.10% |
| CF240503P00077000 | 2024-05-01 3:35PM EDT | 77.00 | 0.95 | 0.85 | 1.05 | +0.29 | +43.94% | 48 | 68 | 52.98% |
| CF240503P00078000 | 2024-05-01 3:59PM EDT | 78.00 | 1.37 | 1.35 | 1.50 | +0.37 | +37.00% | 200 | 139 | 50.00% |
| CF240503P00079000 | 2024-05-01 3:35PM EDT | 79.00 | 1.95 | 1.90 | 2.05 | +0.42 | +27.45% | 30 | 136 | 52.05% |
| CF240503P00080000 | 2024-05-01 3:35PM EDT | 80.00 | 2.66 | 2.50 | 2.75 | +0.63 | +31.03% | 29 | 129 | 53.42% |
| CF240503P00081000 | 2024-04-30 11:59AM EDT | 81.00 | 2.55 | 3.10 | 3.60 | 0.00 | - | 17 | 115 | 57.91% |
| CF240503P00082000 | 2024-04-30 10:35AM EDT | 82.00 | 3.30 | 2.65 | 4.50 | 0.00 | - | 2 | 132 | 62.79% |
| CF240503P00083000 | 2024-05-01 3:40PM EDT | 83.00 | 5.11 | 3.50 | 5.40 | +2.30 | +81.85% | 12 | 15 | 66.11% |
| CF240503P00084000 | 2024-04-30 10:21AM EDT | 84.00 | 4.48 | 5.90 | 6.30 | 0.00 | - | 2 | 3 | 67.58% |
| CF240503P00085000 | 2024-04-08 10:45AM EDT | 85.00 | 3.10 | 6.80 | 7.50 | 0.00 | - | - | 6 | 61.72% |
| CF240503P00086000 | 2024-04-24 9:47AM EDT | 86.00 | 7.55 | 6.40 | 8.50 | 0.00 | - | 2 | 9 | 96.39% |
| CF240503P00087000 | 2024-04-05 11:34AM EDT | 87.00 | 4.10 | 7.30 | 9.50 | 0.00 | - | 6 | 6 | 104.00% |
| CF240503P00088000 | 2024-04-05 11:25AM EDT | 88.00 | 4.60 | 9.70 | 10.40 | 0.00 | - | 2 | 2 | 60.16% |
| CF240503P00094000 | 2024-04-26 9:53AM EDT | 94.00 | 14.80 | 14.00 | 17.00 | 0.00 | - | 1 | 1 | 185.94% |
| CF240503P00097000 | 2024-04-25 9:53AM EDT | 97.00 | 18.30 | 18.60 | 19.30 | 0.00 | - | - | 8 | 150.00% |
| CF240503P00100000 | 2024-04-17 2:41PM EDT | 100.00 | 22.00 | 21.60 | 22.30 | 0.00 | - | - | 1 | 165.82% |
| CF240503P00105000 | 2024-04-08 2:09PM EDT | 105.00 | 23.80 | 25.70 | 28.40 | 0.00 | - | 1 | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.