CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115C00040000 | 2024-06-06 10:09AM EDT | 40.00 | 37.50 | 33.40 | 37.20 | 0.00 | - | - | 2 | 64.16% |
| CF241115C00065000 | 2024-06-13 12:16PM EDT | 65.00 | 10.70 | 10.20 | 12.60 | 0.00 | - | 2 | 120 | 38.26% |
| CF241115C00067500 | 2024-05-13 10:32AM EDT | 67.50 | 11.10 | 10.80 | 11.20 | 0.00 | - | 29 | 29 | 39.69% |
| CF241115C00070000 | 2024-06-24 3:59PM EDT | 70.00 | 9.30 | 8.40 | 8.70 | 0.00 | - | 1 | 230 | 33.62% |
| CF241115C00072500 | 2024-06-26 10:37AM EDT | 72.50 | 7.60 | 6.90 | 9.00 | 0.00 | - | 1 | 46 | 42.94% |
| CF241115C00075000 | 2024-06-24 2:42PM EDT | 75.00 | 6.30 | 5.50 | 5.80 | 0.00 | - | 14 | 35 | 31.92% |
| CF241115C00077500 | 2024-06-27 3:20PM EDT | 77.50 | 4.63 | 4.40 | 4.60 | -0.47 | -9.22% | 40 | 40 | 31.13% |
| CF241115C00080000 | 2024-06-24 1:25PM EDT | 80.00 | 3.82 | 3.40 | 3.70 | 0.00 | - | 2 | 39 | 31.10% |
| CF241115C00082500 | 2024-06-24 10:14AM EDT | 82.50 | 3.08 | 2.65 | 4.00 | 0.00 | - | 7 | 21 | 37.13% |
| CF241115C00085000 | 2024-06-27 3:58PM EDT | 85.00 | 2.15 | 2.00 | 2.85 | -0.10 | -4.44% | 2 | 383 | 34.31% |
| CF241115C00087500 | 2024-06-24 10:29AM EDT | 87.50 | 1.75 | 0.40 | 2.65 | 0.00 | - | 9 | 73 | 36.56% |
| CF241115C00090000 | 2024-06-27 1:05PM EDT | 90.00 | 1.35 | 1.10 | 1.30 | -0.03 | -2.17% | 2 | 615 | 30.13% |
| CF241115C00092500 | 2024-06-27 1:20PM EDT | 92.50 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 1 | 91 | 30.23% |
| CF241115C00095000 | 2024-06-24 11:11AM EDT | 95.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 3 | 354 | 30.69% |
| CF241115C00100000 | 2024-06-11 12:07PM EDT | 100.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 62 | 117 | 31.35% |
| CF241115C00105000 | 2024-06-04 10:08AM EDT | 105.00 | 0.95 | 0.15 | 0.35 | 0.00 | - | 34 | 34 | 32.67% |
| CF241115C00110000 | 2024-05-07 2:12PM EDT | 110.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 15 | 76 | 37.89% |
| CF241115C00115000 | 2024-04-11 1:06PM EDT | 115.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 30 | 50.78% |
| CF241115C00120000 | 2024-03-18 10:06AM EDT | 120.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 47.66% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115P00037500 | 2024-05-08 3:16PM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 2 | 53.81% |
| CF241115P00050000 | 2024-05-31 3:05PM EDT | 50.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1,001 | 1,000 | 44.58% |
| CF241115P00055000 | 2024-06-25 9:30AM EDT | 55.00 | 0.32 | 0.15 | 1.50 | 0.00 | - | 1 | 359 | 48.02% |
| CF241115P00060000 | 2024-06-26 12:40PM EDT | 60.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 46 | 31.43% |
| CF241115P00065000 | 2024-06-25 11:01AM EDT | 65.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 1 | 144 | 29.61% |
| CF241115P00067500 | 2024-06-24 2:42PM EDT | 67.50 | 2.12 | 2.10 | 2.75 | 0.00 | - | 6 | 346 | 32.14% |
| CF241115P00070000 | 2024-06-27 1:51PM EDT | 70.00 | 2.85 | 2.90 | 3.10 | +0.02 | +0.71% | 5 | 315 | 28.65% |
| CF241115P00072500 | 2024-06-21 11:43AM EDT | 72.50 | 4.48 | 3.80 | 4.00 | 0.00 | - | 5 | 110 | 27.70% |
| CF241115P00075000 | 2024-06-27 1:51PM EDT | 75.00 | 4.85 | 4.90 | 5.20 | +0.05 | +1.04% | 5 | 206 | 27.39% |
| CF241115P00077500 | 2024-06-25 11:12AM EDT | 77.50 | 6.03 | 6.30 | 6.50 | 0.00 | - | 2 | 140 | 26.59% |
| CF241115P00080000 | 2024-06-17 1:49PM EDT | 80.00 | 8.59 | 7.80 | 8.10 | 0.00 | - | 2 | 843 | 26.39% |
| CF241115P00082500 | 2024-05-30 10:01AM EDT | 82.50 | 8.80 | 9.50 | 10.40 | 0.00 | - | 16 | 22 | 29.40% |
| CF241115P00085000 | 2024-06-18 2:27PM EDT | 85.00 | 12.70 | 11.20 | 12.30 | 0.00 | - | 4 | 21 | 29.37% |
| CF241115P00087500 | 2024-06-12 2:42PM EDT | 87.50 | 13.30 | 13.40 | 14.20 | 0.00 | - | 1 | 16 | 28.47% |
| CF241115P00090000 | 2024-06-26 10:28AM EDT | 90.00 | 15.20 | 15.40 | 17.60 | 0.00 | - | 1 | 59 | 37.89% |
| CF241115P00092500 | 2024-05-29 12:06PM EDT | 92.50 | 15.80 | 17.00 | 18.60 | 0.00 | - | - | 1 | 28.92% |
| CF241115P00095000 | 2024-06-05 1:39PM EDT | 95.00 | 18.90 | 20.10 | 21.70 | 0.00 | - | 2 | 3 | 36.83% |
| CF241115P00100000 | 2024-06-05 10:38AM EDT | 100.00 | 23.60 | 23.20 | 26.90 | 0.00 | - | 2 | 0 | 43.43% |
© 2024 Yahoo. All rights reserved.