CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 61 | 22 | 28.71% |
| CF240510C00077000 | 2024-05-03 2:56PM EDT | 77.00 | 0.17 | 0.15 | 0.20 | -0.11 | -39.29% | 19 | 8 | 28.17% |
| CF240510C00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 13 | 36 | 31.64% |
| CF240510C00079000 | 2024-05-01 12:45PM EDT | 79.00 | 1.30 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 37.11% |
| CF240510C00080000 | 2024-05-02 11:47AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 42.38% |
| CF240510C00081000 | 2024-05-03 12:32PM EDT | 81.00 | 0.17 | 0.05 | 0.20 | -0.52 | -75.36% | 3 | 53 | 50.98% |
| CF240510C00082000 | 2024-04-30 1:30PM EDT | 82.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 110 | 128 | 52.34% |
| CF240510C00083000 | 2024-05-03 12:27PM EDT | 83.00 | 0.12 | 0.00 | 0.15 | -0.31 | -72.09% | 3 | 81 | 57.13% |
| CF240510C00084000 | 2024-05-02 12:46PM EDT | 84.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 61.72% |
| CF240510C00085000 | 2024-05-03 2:41PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | -0.11 | -52.38% | 1 | 63 | 54.30% |
| CF240510C00086000 | 2024-05-01 3:14PM EDT | 86.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 70.51% |
| CF240510C00087000 | 2024-05-02 11:02AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 42 | 108.01% |
| CF240510C00088000 | 2024-05-03 3:57PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 59.38% |
| CF240510C00089000 | 2024-04-23 2:58PM EDT | 89.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 6 | 38 | 62.50% |
| CF240510C00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
| CF240510C00091000 | 2024-04-12 10:10AM EDT | 91.00 | 0.47 | 0.00 | 1.30 | 0.00 | - | 23 | 23 | 126.56% |
| CF240510C00092000 | 2024-04-09 12:31PM EDT | 92.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 79.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510P00070000 | 2024-05-03 2:41PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 3 | 28 | 34.47% |
| CF240510P00071000 | 2024-05-03 1:08PM EDT | 71.00 | 0.17 | 0.10 | 0.20 | -0.16 | -48.48% | 19 | 16 | 30.57% |
| CF240510P00072000 | 2024-05-03 3:51PM EDT | 72.00 | 0.30 | 0.20 | 0.30 | -0.24 | -44.44% | 23 | 60 | 27.34% |
| CF240510P00073000 | 2024-05-03 2:41PM EDT | 73.00 | 0.55 | 0.45 | 0.55 | -0.25 | -31.25% | 54 | 29 | 26.66% |
| CF240510P00074000 | 2024-05-03 2:41PM EDT | 74.00 | 0.95 | 0.85 | 0.95 | -0.40 | -29.63% | 35 | 161 | 26.27% |
| CF240510P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.65 | 1.40 | 1.55 | -0.50 | -23.26% | 6 | 121 | 27.05% |
| CF240510P00076000 | 2024-05-02 3:00PM EDT | 76.00 | 2.65 | 2.05 | 2.30 | 0.00 | - | 41 | 41 | 28.37% |
| CF240510P00077000 | 2024-05-02 11:20AM EDT | 77.00 | 3.03 | 2.30 | 4.30 | 0.00 | - | 46 | 546 | 67.04% |
| CF240510P00078000 | 2024-05-03 2:41PM EDT | 78.00 | 4.00 | 3.70 | 4.10 | +2.13 | +113.90% | 2 | 12 | 33.79% |
| CF240510P00079000 | 2024-05-03 11:52AM EDT | 79.00 | 5.50 | 3.70 | 5.10 | +3.60 | +189.47% | 1 | 64 | 39.55% |
| CF240510P00080000 | 2024-05-02 9:44AM EDT | 80.00 | 5.20 | 4.60 | 6.70 | 0.00 | - | 3 | 85 | 71.39% |
| CF240510P00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.90 | 5.60 | 9.00 | 0.00 | - | 6 | 89 | 61.33% |
| CF240510P00082000 | 2024-05-01 11:13AM EDT | 82.00 | 4.50 | 6.60 | 9.20 | 0.00 | - | 9 | 35 | 102.44% |
| CF240510P00084000 | 2024-04-30 10:21AM EDT | 84.00 | 4.78 | 8.60 | 11.00 | 0.00 | - | 2 | 7 | 108.30% |
| CF240510P00087000 | 2024-04-02 10:27AM EDT | 87.00 | 5.45 | 10.90 | 13.20 | 0.00 | - | - | 1 | 86.33% |
| CF240510P00088000 | 2024-04-19 10:35AM EDT | 88.00 | 8.10 | 12.80 | 14.10 | 0.00 | - | 16 | 2 | 82.81% |
| CF240510P00090000 | 2024-04-02 10:27AM EDT | 90.00 | 7.65 | 15.40 | 16.30 | 0.00 | - | - | 1 | 106.74% |
| CF240510P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.43 | 20.00 | 22.30 | 0.00 | - | - | 0 | 115.63% |
| CF240510P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.27 | 24.90 | 26.60 | 0.00 | - | - | 0 | 168.07% |
© 2024 Yahoo. All rights reserved.