CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF231006C00072000 | 2023-09-27 12:56PM EDT | 72.00 | 12.20 | 13.60 | 14.10 | 0.00 | - | 1 | 2 | 75.78% |
| CF231006C00076000 | 2023-09-27 10:13AM EDT | 76.00 | 8.25 | 9.60 | 10.20 | 0.00 | - | 2 | 2 | 60.35% |
| CF231006C00077000 | 2023-09-29 3:35PM EDT | 77.00 | 8.82 | 8.60 | 9.20 | +6.02 | +215.00% | 10 | 25 | 55.08% |
| CF231006C00078000 | 2023-09-29 12:29PM EDT | 78.00 | 9.40 | 7.60 | 8.20 | +2.50 | +36.23% | 296 | 314 | 66.11% |
| CF231006C00079000 | 2023-09-27 11:07AM EDT | 79.00 | 5.43 | 6.60 | 7.10 | 0.00 | - | 4 | 35 | 55.37% |
| CF231006C00080000 | 2023-09-29 3:36PM EDT | 80.00 | 5.97 | 5.80 | 6.10 | -1.63 | -21.45% | 20 | 11 | 49.22% |
| CF231006C00081000 | 2023-09-26 12:49PM EDT | 81.00 | 5.60 | 4.90 | 5.20 | 0.00 | - | 9 | 53 | 46.78% |
| CF231006C00082000 | 2023-09-29 3:36PM EDT | 82.00 | 4.18 | 4.00 | 4.30 | +0.40 | +10.58% | 23 | 49 | 43.41% |
| CF231006C00083000 | 2023-09-29 2:31PM EDT | 83.00 | 3.55 | 3.20 | 3.50 | +1.05 | +42.00% | 2 | 38 | 41.94% |
| CF231006C00084000 | 2023-09-29 12:58PM EDT | 84.00 | 2.73 | 2.55 | 2.70 | -0.08 | -2.85% | 51 | 126 | 38.92% |
| CF231006C00085000 | 2023-09-29 3:25PM EDT | 85.00 | 1.95 | 1.90 | 2.00 | +0.05 | +2.63% | 20 | 86 | 36.72% |
| CF231006C00086000 | 2023-09-29 3:56PM EDT | 86.00 | 1.43 | 1.35 | 1.45 | -0.24 | -14.37% | 18 | 249 | 35.89% |
| CF231006C00087000 | 2023-09-29 3:55PM EDT | 87.00 | 1.07 | 0.90 | 1.00 | -0.18 | -14.40% | 49 | 1,181 | 35.06% |
| CF231006C00088000 | 2023-09-29 3:47PM EDT | 88.00 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 38 | 105 | 35.55% |
| CF231006C00089000 | 2023-09-29 3:56PM EDT | 89.00 | 0.47 | 0.40 | 0.50 | -0.15 | -24.19% | 10 | 109 | 36.72% |
| CF231006C00090000 | 2023-09-29 12:31PM EDT | 90.00 | 0.50 | 0.25 | 0.35 | +0.15 | +42.86% | 9 | 51 | 37.65% |
| CF231006C00091000 | 2023-09-29 1:37PM EDT | 91.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 35 | 49 | 38.87% |
| CF231006C00092000 | 2023-09-29 12:10PM EDT | 92.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 131 | 41.31% |
| CF231006C00094000 | 2023-09-29 1:34PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 1 | 43.16% |
| CF231006C00095000 | 2023-09-29 10:59AM EDT | 95.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 2 | 5 | 51.17% |
| CF231006C00096000 | 2023-09-26 11:44AM EDT | 96.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 1 | 95.70% |
| CF231006C00110000 | 2023-09-12 9:30AM EDT | 110.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 80.08% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF231006P00060000 | 2023-09-06 2:28PM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 114.06% |
| CF231006P00066000 | 2023-08-28 3:50PM EDT | 66.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 9 | 94.53% |
| CF231006P00067000 | 2023-09-15 1:22PM EDT | 67.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 35 | 35 | 89.84% |
| CF231006P00069000 | 2023-09-29 11:14AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 3 | 4 | 80.47% |
| CF231006P00070000 | 2023-09-01 9:30AM EDT | 70.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.55% |
| CF231006P00071000 | 2023-09-22 3:43PM EDT | 71.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 140.82% |
| CF231006P00073000 | 2023-09-22 3:43PM EDT | 73.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.29% |
| CF231006P00074000 | 2023-09-28 12:43PM EDT | 74.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.33% |
| CF231006P00075000 | 2023-09-20 12:53PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 34 | 56.64% |
| CF231006P00076000 | 2023-09-25 9:39AM EDT | 76.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 51.95% |
| CF231006P00077000 | 2023-09-27 11:03AM EDT | 77.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 8 | 42 | 50.00% |
| CF231006P00078000 | 2023-09-28 12:39PM EDT | 78.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 49.12% |
| CF231006P00079000 | 2023-09-28 9:50AM EDT | 79.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 6 | 39 | 43.85% |
| CF231006P00080000 | 2023-09-28 11:56AM EDT | 80.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 51 | 41.50% |
| CF231006P00081000 | 2023-09-29 1:36PM EDT | 81.00 | 0.18 | 0.15 | 0.25 | -0.27 | -60.00% | 38 | 59 | 38.28% |
| CF231006P00082000 | 2023-09-29 2:43PM EDT | 82.00 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 6 | 53 | 38.04% |
| CF231006P00083000 | 2023-09-29 2:01PM EDT | 83.00 | 0.58 | 0.45 | 0.55 | -0.10 | -14.71% | 15 | 44 | 35.94% |
| CF231006P00084000 | 2023-09-29 2:50PM EDT | 84.00 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 62 | 102 | 36.13% |
| CF231006P00085000 | 2023-09-29 3:56PM EDT | 85.00 | 1.10 | 1.10 | 1.20 | -0.59 | -34.91% | 54 | 30 | 35.30% |
| CF231006P00086000 | 2023-09-29 2:17PM EDT | 86.00 | 1.60 | 1.50 | 1.65 | -0.85 | -34.69% | 21 | 28 | 34.52% |
| CF231006P00087000 | 2023-09-29 9:51AM EDT | 87.00 | 1.70 | 2.10 | 2.25 | -0.53 | -23.77% | 10 | 7 | 34.82% |
| CF231006P00088000 | 2023-09-25 3:03PM EDT | 88.00 | 3.10 | 2.75 | 2.95 | 0.00 | - | 3 | 3 | 35.30% |
© 2023 Yahoo. All rights reserved.
