CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240503C00071000 | 2024-04-09 2:38PM EDT | 71.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CF240503C00072000 | 2024-04-24 11:45AM EDT | 72.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CF240503C00073000 | 2024-04-22 9:34AM EDT | 73.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CF240503C00074000 | 2024-04-30 9:57AM EDT | 74.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CF240503C00075000 | 2024-04-30 10:11AM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240503C00076000 | 2024-04-19 12:21PM EDT | 76.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CF240503C00077000 | 2024-04-30 9:58AM EDT | 77.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| CF240503C00078000 | 2024-04-30 11:37AM EDT | 78.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| CF240503C00079000 | 2024-04-29 3:59PM EDT | 79.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.20% |
| CF240503C00080000 | 2024-04-30 3:42PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 59 | 274 | 3.13% |
| CF240503C00081000 | 2024-04-30 2:56PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CF240503C00082000 | 2024-04-30 12:57PM EDT | 82.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 193 | 12.50% |
| CF240503C00083000 | 2024-04-30 12:37PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 192 | 12.50% |
| CF240503C00084000 | 2024-04-30 2:04PM EDT | 84.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 12.50% |
| CF240503C00085000 | 2024-04-30 12:48PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 25.00% |
| CF240503C00086000 | 2024-04-30 2:04PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 25.00% |
| CF240503C00087000 | 2024-04-29 12:53PM EDT | 87.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CF240503C00088000 | 2024-04-29 10:05AM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CF240503C00089000 | 2024-04-29 12:02PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| CF240503C00090000 | 2024-04-30 12:48PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| CF240503C00091000 | 2024-04-29 3:17PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| CF240503C00092000 | 2024-04-29 9:56AM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CF240503C00093000 | 2024-04-05 12:08PM EDT | 93.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CF240503C00098000 | 2024-04-30 9:35AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 95 | 177 | 50.00% |
| CF240503C00099000 | 2024-04-29 11:14AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 50.00% |
PutsforMay 3, 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 | 0.00 | 0.00 | - | 39 | 39 | 50.00% |
| CF240503P00068000 | 2024-04-29 9:32AM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| CF240503P00070000 | 2024-04-30 2:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 25.00% |
| CF240503P00071000 | 2024-04-24 3:33PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CF240503P00072000 | 2024-04-23 3:40PM EDT | 72.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CF240503P00073000 | 2024-04-29 9:32AM EDT | 73.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| CF240503P00074000 | 2024-04-30 3:16PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| CF240503P00075000 | 2024-04-30 1:02PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CF240503P00076000 | 2024-04-30 3:16PM EDT | 76.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| CF240503P00077000 | 2024-04-30 3:29PM EDT | 77.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 6.25% |
| CF240503P00078000 | 2024-04-30 3:50PM EDT | 78.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 139 | 3.13% |
| CF240503P00079000 | 2024-04-30 2:52PM EDT | 79.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CF240503P00080000 | 2024-04-30 3:29PM EDT | 80.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 13 | 129 | 0.00% |
| CF240503P00081000 | 2024-04-30 11:59AM EDT | 81.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CF240503P00082000 | 2024-04-30 10:35AM EDT | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| CF240503P00083000 | 2024-04-29 10:34AM EDT | 83.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| CF240503P00084000 | 2024-04-30 10:21AM EDT | 84.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CF240503P00085000 | 2024-04-08 10:45AM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CF240503P00086000 | 2024-04-24 9:47AM EDT | 86.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CF240503P00087000 | 2024-04-05 11:34AM EDT | 87.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CF240503P00088000 | 2024-04-05 11:25AM EDT | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CF240503P00094000 | 2024-04-26 9:53AM EDT | 94.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CF240503P00097000 | 2024-04-25 9:53AM EDT | 97.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CF240503P00100000 | 2024-04-17 2:41PM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CF240503P00105000 | 2024-04-08 2:09PM EDT | 105.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.