New Zealand markets close in 1 hour 37 minutes

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.73+3.18 (+3.10%)
At close: 04:03PM EDT
105.77 +0.04 (+0.04%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF221007C000710002022-10-06 1:26PM EDT71.0036.3034.3036.00+9.90+37.50%11458.98%
CF221007C000850002022-09-27 3:05PM EDT85.0012.3020.4022.200.00--3301.76%
CF221007C000860002022-09-26 9:36AM EDT86.009.3019.5020.600.00--2252.73%
CF221007C000870002022-09-26 3:50PM EDT87.005.9518.4019.600.00--1232.42%
CF221007C000880002022-09-27 9:35AM EDT88.008.0017.4018.600.00--1221.48%
CF221007C000900002022-10-04 2:42PM EDT90.0014.6015.4016.300.00-716169.92%
CF221007C000910002022-09-27 1:01PM EDT91.006.4014.1016.000.00--6195.90%
CF221007C000920002022-09-27 12:58PM EDT92.005.8013.3015.500.00-1421224.41%
CF221007C000930002022-10-03 9:37AM EDT93.008.0712.3013.500.00-5010150.39%
CF221007C000940002022-10-03 10:48AM EDT94.006.2011.3012.800.00-427162.11%
CF221007C000950002022-10-05 3:29PM EDT95.008.3510.4012.200.00-122176.95%
CF221007C000960002022-10-06 10:42AM EDT96.008.859.5010.50+0.17+1.96%1166133.59%
CF221007C000970002022-10-05 10:01AM EDT97.006.738.509.300.00-128109.77%
CF221007C000980002022-10-06 11:38AM EDT98.006.937.508.10+0.14+2.06%5011282.42%
CF221007C000990002022-10-06 12:29PM EDT99.007.506.708.20+3.08+69.68%266137.50%
CF221007C001000002022-10-06 3:54PM EDT100.006.005.706.30+2.07+52.67%2018488.87%
CF221007C001010002022-10-06 12:35PM EDT101.005.564.805.30+2.63+89.76%105281.64%
CF221007C001020002022-10-06 11:53AM EDT102.003.824.004.50+1.58+70.54%916183.20%
CF221007C001030002022-10-06 11:38AM EDT103.002.583.103.50+0.71+37.97%6012472.17%
CF221007C001040002022-10-06 3:10PM EDT104.002.532.402.75+0.03+1.20%79871.19%
CF221007C001050002022-10-06 3:58PM EDT105.001.951.801.95+1.20+160.00%19014767.33%
CF221007C001060002022-10-06 3:58PM EDT106.001.371.251.45+0.77+128.33%686966.99%
CF221007C001070002022-10-06 3:18PM EDT107.000.800.801.00+0.35+77.78%708065.14%
CF221007C001080002022-10-06 3:39PM EDT108.000.620.500.65+0.37+148.00%579364.26%
CF221007C001090002022-10-06 3:53PM EDT109.000.430.300.40+0.26+152.94%285363.67%
CF221007C001100002022-10-06 1:13PM EDT110.000.450.150.30+0.34+309.09%1810265.23%
CF221007C001110002022-10-06 1:03PM EDT111.000.250.050.20-0.05-16.67%560164.84%
CF221007C001120002022-10-06 3:15PM EDT112.000.100.000.15+0.05+100.00%13166.02%
CF221007C001130002022-10-04 9:34AM EDT113.000.050.000.150.00-11374.22%
CF221007C001140002022-10-04 9:47AM EDT114.000.050.000.150.00-1982.03%
CF221007C001150002022-10-04 3:24PM EDT115.000.050.000.100.00-23583.59%
CF221007C001160002022-10-06 1:06PM EDT116.000.050.000.05-0.86-94.51%1781.25%
CF221007C001170002022-09-28 3:19PM EDT117.000.300.000.050.00-22187.50%
CF221007C001180002022-09-19 3:29PM EDT118.000.550.000.050.00-353793.75%
CF221007C001190002022-09-19 3:02PM EDT119.000.450.000.300.00-25134.18%
CF221007C001200002022-09-09 12:06PM EDT120.000.900.000.600.00-810164.06%
CF221007C001210002022-09-08 1:26PM EDT121.000.870.000.300.00-11148.83%
CF221007C001220002022-09-01 12:22PM EDT122.001.050.001.600.00--3231.45%
CF221007C001230002022-09-06 2:09PM EDT123.001.250.000.600.00--1187.89%
CF221007C001250002022-09-26 11:15AM EDT125.000.060.000.050.00-17135.94%
CF221007C001260002022-09-01 11:25AM EDT126.000.800.001.600.00--5266.41%
CF221007C001270002022-09-16 12:44PM EDT127.000.050.000.300.00-56190.63%
CF221007C001280002022-09-16 12:44PM EDT128.000.050.000.800.00-56239.06%
CF221007C001300002022-08-31 10:14AM EDT130.000.700.002.150.00-55324.41%
CF221007C001350002022-08-29 11:25AM EDT135.001.650.001.600.00--5337.50%
CF221007C001400002022-08-29 2:41PM EDT140.001.150.000.350.00--2276.56%
CF221007C001450002022-09-21 3:07PM EDT145.000.050.000.050.00--1234.38%
CF221007C001500002022-09-23 9:41AM EDT150.000.050.000.050.00-14256.25%
CF221007C001550002022-10-03 10:21AM EDT155.000.010.000.050.00-30101278.13%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF221007P000600002022-10-03 9:35AM EDT60.000.010.000.050.00-3795415.63%
CF221007P000680002022-10-06 11:28AM EDT68.000.070.000.10+0.07-10359.38%
CF221007P000690002022-10-06 11:28AM EDT69.000.090.000.10+0.09-10348.44%
CF221007P000700002022-09-12 10:12AM EDT70.000.290.000.050.00--5309.38%
CF221007P000710002022-09-26 11:03AM EDT71.000.100.000.050.00--100300.00%
CF221007P000750002022-09-26 10:41AM EDT75.000.160.000.050.00-2126262.50%
CF221007P000760002022-09-29 2:33PM EDT76.000.090.000.050.00--20253.13%
CF221007P000780002022-09-30 10:00AM EDT78.000.070.000.050.00-22235.94%
CF221007P000790002022-09-30 3:34PM EDT79.000.100.000.050.00-11226.56%
CF221007P000800002022-10-03 3:12PM EDT80.000.050.000.050.00-228218.75%
CF221007P000810002022-09-29 10:29AM EDT81.000.150.000.050.00--546209.38%
CF221007P000820002022-09-27 2:50PM EDT82.000.390.000.050.00--4200.00%
CF221007P000830002022-10-04 9:34AM EDT83.000.050.000.150.00-39222.66%
CF221007P000840002022-09-29 11:30AM EDT84.000.010.000.10-0.39-97.50%19200.78%
CF221007P000850002022-10-06 2:05PM EDT85.000.050.000.05+0.01+25.00%233175.00%
CF221007P000860002022-10-04 3:35PM EDT86.000.050.000.200.00-26203.13%
CF221007P000870002022-09-30 2:10PM EDT87.000.450.000.100.00-1075173.44%
CF221007P000880002022-10-04 9:34AM EDT88.001.110.000.200.00-115183.59%
CF221007P000890002022-10-03 3:50PM EDT89.000.150.000.200.00-327174.22%
CF221007P000900002022-10-06 9:40AM EDT90.000.050.000.05-0.01-16.67%477134.38%
CF221007P000910002022-10-05 11:29AM EDT91.000.100.000.100.00-293138.28%
CF221007P000920002022-10-06 1:14PM EDT92.000.070.000.15-0.08-53.33%191138.28%
CF221007P000930002022-10-04 11:32AM EDT93.000.100.000.150.00-347129.30%
CF221007P000940002022-10-05 12:21PM EDT94.000.150.000.200.00-177126.56%
CF221007P000950002022-10-06 12:27PM EDT95.000.050.000.15-0.10-66.67%338110.94%
CF221007P000960002022-10-06 3:37PM EDT96.000.050.000.15-0.15-75.00%197101.95%
CF221007P000970002022-10-06 2:11PM EDT97.000.100.000.10-0.20-66.67%11886.72%
CF221007P000980002022-10-06 12:07PM EDT98.000.100.000.20-0.29-74.36%34788.67%
CF221007P000990002022-10-06 3:36PM EDT99.000.150.050.15-0.65-81.25%715578.91%
CF221007P001000002022-10-06 3:41PM EDT100.000.110.100.20-0.46-80.70%5921875.98%
CF221007P001010002022-10-06 3:41PM EDT101.000.200.200.30-1.15-85.19%107175.59%
CF221007P001020002022-10-06 2:37PM EDT102.000.300.300.40-1.15-79.31%203071.48%
CF221007P001030002022-10-06 10:42AM EDT103.000.780.450.60-1.27-61.95%44369.53%
CF221007P001040002022-10-06 3:10PM EDT104.000.770.700.85-1.83-70.38%162767.68%
CF221007P001050002022-10-06 3:58PM EDT105.001.051.001.25-2.25-68.18%201366.41%
CF221007P001060002022-10-06 2:11PM EDT106.001.301.451.65-1.50-53.57%232063.87%
CF221007P001070002022-09-16 9:44AM EDT107.0010.001.952.250.00-3561.82%
CF221007P001080002022-10-06 10:36AM EDT108.004.362.652.95-10.46-70.58%273361.72%
CF221007P001090002022-10-06 9:33AM EDT109.005.603.304.00+0.78+16.18%2565.63%
CF221007P001100002022-09-21 11:24AM EDT110.008.124.004.700.00-51150.00%
CF221007P001110002022-09-21 10:54AM EDT111.009.154.405.800.00-1299.41%
CF221007P001120002022-09-16 9:34AM EDT112.0013.184.807.900.00-1066.99%
CF221007P001130002022-09-07 1:08PM EDT113.0013.705.708.700.00-31178.52%
CF221007P001140002022-09-19 9:33AM EDT114.0017.057.708.800.00-22131.93%
CF221007P001150002022-10-06 10:49AM EDT115.0010.008.809.80-4.43-30.70%2077.34%
CF221007P001160002022-10-06 10:47AM EDT116.0011.309.5010.60-4.82-29.90%51133.20%
CF221007P001180002022-08-29 9:41AM EDT118.009.420.000.000.00-180.00%