CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510C00045000 | 2024-04-29 10:54AM EDT | 45.00 | 36.10 | 28.00 | 30.80 | 0.00 | - | - | 3 | 332.72% |
| CF240510C00053000 | 2024-05-02 11:29AM EDT | 53.00 | 20.50 | 20.10 | 23.90 | 0.00 | - | - | 1 | 169.14% |
| CF240510C00066000 | 2024-04-29 3:46PM EDT | 66.00 | 14.90 | 8.90 | 10.90 | 0.00 | - | - | 1 | 124.41% |
| CF240510C00071000 | 2024-05-03 9:53AM EDT | 71.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 3 | 4 | 52.93% |
| CF240510C00072000 | 2024-05-02 12:24PM EDT | 72.00 | 2.10 | 3.00 | 3.80 | 0.00 | - | - | 6 | 61.72% |
| CF240510C00073000 | 2024-05-03 1:25PM EDT | 73.00 | 1.65 | 2.10 | 2.40 | 0.00 | - | 55 | 55 | 37.99% |
| CF240510C00074000 | 2024-05-06 12:37PM EDT | 74.00 | 1.50 | 1.45 | 1.60 | +0.54 | +56.25% | 20 | 135 | 33.40% |
| CF240510C00075000 | 2024-05-06 12:35PM EDT | 75.00 | 0.80 | 0.85 | 1.00 | +0.25 | +45.45% | 121 | 167 | 31.45% |
| CF240510C00076000 | 2024-05-06 12:48PM EDT | 76.00 | 0.50 | 0.45 | 0.50 | +0.15 | +50.00% | 37 | 83 | 28.03% |
| CF240510C00077000 | 2024-05-06 11:34AM EDT | 77.00 | 0.21 | 0.25 | 0.30 | +0.04 | +23.53% | 44 | 23 | 29.79% |
| CF240510C00078000 | 2024-05-06 11:24AM EDT | 78.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 9 | 48 | 29.88% |
| CF240510C00079000 | 2024-05-06 10:17AM EDT | 79.00 | 0.05 | 0.05 | 0.15 | -1.25 | -96.15% | 13 | 12 | 36.13% |
| CF240510C00080000 | 2024-05-06 11:14AM EDT | 80.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 11 | 48 | 41.99% |
| CF240510C00081000 | 2024-05-06 10:39AM EDT | 81.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 18 | 53 | 43.56% |
| CF240510C00082000 | 2024-04-30 1:30PM EDT | 82.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 110 | 128 | 55.08% |
| CF240510C00083000 | 2024-05-03 12:27PM EDT | 83.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 3 | 81 | 60.55% |
| CF240510C00084000 | 2024-05-06 10:33AM EDT | 84.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 3 | 41 | 58.40% |
| CF240510C00085000 | 2024-05-03 2:41PM EDT | 85.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 63 | 70.70% |
| CF240510C00086000 | 2024-05-01 3:14PM EDT | 86.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 73.24% |
| CF240510C00087000 | 2024-05-06 10:01AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 64.06% |
| CF240510C00088000 | 2024-05-03 3:57PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 70 | 61.72% |
| CF240510C00089000 | 2024-04-23 2:58PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | -0.18 | -78.26% | 1 | 38 | 80.86% |
| CF240510C00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 91.41% |
| CF240510C00091000 | 2024-04-12 10:10AM EDT | 91.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 23 | 23 | 95.70% |
| CF240510C00092000 | 2024-04-09 12:31PM EDT | 92.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 1 | 150 | 100.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510P00065000 | 2024-05-02 3:41PM EDT | 65.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 4 | 75.78% |
| CF240510P00066000 | 2024-05-03 10:38AM EDT | 66.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 69.14% |
| CF240510P00070000 | 2024-05-06 11:47AM EDT | 70.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 18 | 30 | 42.29% |
| CF240510P00071000 | 2024-05-06 11:47AM EDT | 71.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 23 | 33 | 35.35% |
| CF240510P00072000 | 2024-05-06 11:47AM EDT | 72.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 6 | 73 | 28.22% |
| CF240510P00073000 | 2024-05-06 11:36AM EDT | 73.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 4 | 83 | 25.15% |
| CF240510P00074000 | 2024-05-06 12:35PM EDT | 74.00 | 0.50 | 0.35 | 0.45 | -0.45 | -47.37% | 19 | 163 | 22.56% |
| CF240510P00075000 | 2024-05-06 12:35PM EDT | 75.00 | 0.90 | 0.75 | 0.85 | -0.75 | -45.45% | 187 | 126 | 21.24% |
| CF240510P00076000 | 2024-05-06 10:19AM EDT | 76.00 | 1.80 | 1.35 | 1.45 | -0.85 | -32.08% | 2 | 41 | 19.48% |
| CF240510P00077000 | 2024-05-02 11:20AM EDT | 77.00 | 3.03 | 2.10 | 2.25 | 0.00 | - | 46 | 546 | 16.80% |
| CF240510P00078000 | 2024-05-03 2:41PM EDT | 78.00 | 4.00 | 2.75 | 3.70 | 0.00 | - | 2 | 13 | 45.31% |
| CF240510P00079000 | 2024-05-03 11:52AM EDT | 79.00 | 5.50 | 3.90 | 4.20 | 0.00 | - | 1 | 63 | 0.00% |
| CF240510P00080000 | 2024-05-02 9:44AM EDT | 80.00 | 5.20 | 4.40 | 5.10 | 0.00 | - | 3 | 85 | 0.00% |
| CF240510P00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.90 | 5.90 | 6.20 | 0.00 | - | 6 | 85 | 0.00% |
| CF240510P00082000 | 2024-05-01 11:13AM EDT | 82.00 | 4.50 | 5.90 | 9.00 | 0.00 | - | 9 | 35 | 59.96% |
| CF240510P00084000 | 2024-05-06 11:32AM EDT | 84.00 | 9.19 | 7.50 | 10.40 | +4.41 | +92.26% | 2 | 7 | 116.89% |
| CF240510P00087000 | 2024-04-02 10:27AM EDT | 87.00 | 5.45 | 10.90 | 13.20 | 0.00 | - | - | 1 | 128.32% |
| CF240510P00088000 | 2024-04-19 10:35AM EDT | 88.00 | 8.10 | 12.90 | 13.20 | 0.00 | - | 16 | 1 | 0.00% |
| CF240510P00090000 | 2024-04-02 10:27AM EDT | 90.00 | 7.65 | 15.40 | 16.30 | 0.00 | - | - | 1 | 128.32% |
| CF240510P00094000 | 2024-04-30 9:45AM EDT | 94.00 | 14.10 | 18.50 | 19.90 | 0.00 | - | - | 6 | 151.76% |
| CF240510P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.43 | 18.80 | 20.10 | 0.00 | - | - | 0 | 0.00% |
| CF240510P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.27 | 24.70 | 25.20 | 0.00 | - | - | 0 | 0.00% |
| CF240510P00115000 | 2024-04-29 10:05AM EDT | 115.00 | 34.10 | 38.80 | 41.10 | 0.00 | - | - | 0 | 253.42% |
© 2024 Yahoo. All rights reserved.