CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00032500 | 2023-06-23 2:27PM EDT | 32.50 | 39.58 | 47.10 | 48.20 | 0.00 | - | 1 | 1 | 135.94% |
| CF250117C00035000 | 2024-01-08 10:36AM EDT | 35.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CF250117C00037500 | 2023-05-03 12:28PM EDT | 37.50 | 39.10 | 29.20 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| CF250117C00040000 | 2024-03-26 3:05PM EDT | 40.00 | 42.75 | 39.20 | 42.00 | 0.00 | - | 1 | 6 | 112.85% |
| CF250117C00042500 | 2023-12-04 2:17PM EDT | 42.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00045000 | 2024-02-01 4:01PM EDT | 45.00 | 32.93 | 37.20 | 40.50 | 0.00 | - | 1 | 30 | 122.19% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 153.53% |
| CF250117C00050000 | 2024-06-17 1:59PM EDT | 50.00 | 25.20 | 25.00 | 27.10 | 0.00 | - | 7 | 68 | 56.64% |
| CF250117C00052500 | 2023-12-08 1:58PM EDT | 52.50 | 26.70 | 30.20 | 32.70 | 0.00 | - | 3 | 18 | 99.08% |
| CF250117C00055000 | 2024-01-22 11:58AM EDT | 55.00 | 22.95 | 26.10 | 26.60 | 0.00 | - | 1 | 11 | 75.77% |
| CF250117C00057500 | 2023-11-13 1:19PM EDT | 57.50 | 26.94 | 22.60 | 23.80 | 0.00 | - | 1 | 43 | 65.69% |
| CF250117C00060000 | 2024-03-12 9:32AM EDT | 60.00 | 28.00 | 22.60 | 24.80 | 0.00 | - | 5 | 44 | 76.94% |
| CF250117C00062500 | 2024-05-15 9:48AM EDT | 62.50 | 15.90 | 13.50 | 14.20 | 0.00 | - | 1 | 15 | 30.65% |
| CF250117C00065000 | 2024-06-27 12:30PM EDT | 65.00 | 13.70 | 12.40 | 13.30 | -1.86 | -11.95% | 1 | 134 | 35.76% |
| CF250117C00067500 | 2024-06-27 11:47AM EDT | 67.50 | 11.80 | 10.00 | 11.50 | -3.80 | -24.36% | 2 | 119 | 34.53% |
| CF250117C00070000 | 2024-06-10 11:44AM EDT | 70.00 | 12.48 | 9.60 | 9.90 | 0.00 | - | 2 | 161 | 33.79% |
| CF250117C00072500 | 2024-06-24 9:33AM EDT | 72.50 | 8.50 | 8.00 | 8.40 | 0.00 | - | 1 | 138 | 32.92% |
| CF250117C00075000 | 2024-06-21 9:58AM EDT | 75.00 | 6.40 | 6.80 | 7.10 | 0.00 | - | 10 | 137 | 32.40% |
| CF250117C00077500 | 2024-06-24 1:13PM EDT | 77.50 | 6.10 | 5.70 | 5.90 | 0.00 | - | 1 | 397 | 31.73% |
| CF250117C00080000 | 2024-06-27 9:37AM EDT | 80.00 | 5.40 | 4.60 | 4.90 | +0.20 | +3.85% | 1 | 1,280 | 31.36% |
| CF250117C00082500 | 2024-06-13 12:56PM EDT | 82.50 | 3.50 | 3.80 | 4.00 | 0.00 | - | 4 | 345 | 30.87% |
| CF250117C00085000 | 2024-06-26 10:05AM EDT | 85.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 1 | 1,098 | 30.77% |
| CF250117C00087500 | 2024-06-24 12:47PM EDT | 87.50 | 2.79 | 2.30 | 2.70 | 0.00 | - | 8 | 660 | 30.65% |
| CF250117C00090000 | 2024-06-27 2:20PM EDT | 90.00 | 2.25 | 1.95 | 2.20 | -0.06 | -2.60% | 2 | 1,630 | 30.57% |
| CF250117C00092500 | 2024-06-25 10:02AM EDT | 92.50 | 1.95 | 1.65 | 1.80 | 0.00 | - | 1 | 420 | 30.60% |
| CF250117C00095000 | 2024-06-13 11:20AM EDT | 95.00 | 1.35 | 1.30 | 1.55 | 0.00 | - | 1 | 802 | 31.21% |
| CF250117C00097500 | 2024-06-14 9:34AM EDT | 97.50 | 1.12 | 1.05 | 1.30 | 0.00 | - | 1 | 316 | 31.49% |
| CF250117C00100000 | 2024-06-14 9:33AM EDT | 100.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 3 | 822 | 31.85% |
| CF250117C00105000 | 2024-06-26 9:35AM EDT | 105.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 549 | 32.11% |
| CF250117C00110000 | 2024-06-10 3:03PM EDT | 110.00 | 0.79 | 0.35 | 0.55 | 0.00 | - | 1 | 595 | 32.86% |
| CF250117C00115000 | 2024-06-13 1:43PM EDT | 115.00 | 0.30 | 0.15 | 1.60 | 0.00 | - | 4 | 36 | 46.08% |
| CF250117C00120000 | 2024-06-18 2:29PM EDT | 120.00 | 0.31 | 0.10 | 1.55 | 0.00 | - | 1 | 153 | 48.67% |
| CF250117C00125000 | 2024-05-08 3:34PM EDT | 125.00 | 0.11 | 0.15 | 0.70 | 0.00 | - | 1 | 17 | 42.77% |
| CF250117C00130000 | 2024-06-20 11:15AM EDT | 130.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 4 | 54 | 53.24% |
| CF250117C00135000 | 2024-03-25 1:43PM EDT | 135.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| CF250117C00140000 | 2024-04-16 9:45AM EDT | 140.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 17 | 57 | 50.29% |
| CF250117C00145000 | 2024-01-25 12:47PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 113 | 45.65% |
| CF250117C00150000 | 2024-04-16 1:50PM EDT | 150.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 64 | 49.51% |
| CF250117C00155000 | 2024-02-05 11:35AM EDT | 155.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 50.34% |
| CF250117C00160000 | 2023-10-03 2:09PM EDT | 160.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 4 | 41 | 52.03% |
| CF250117C00165000 | 2023-12-14 11:37AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 200 | 51.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00032500 | 2024-03-15 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 2,050 | 57.13% |
| CF250117P00035000 | 2023-12-26 1:23PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 15 | 28 | 56.30% |
| CF250117P00037500 | 2024-02-22 1:57PM EDT | 37.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 54.64% |
| CF250117P00040000 | 2024-04-10 9:31AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| CF250117P00042500 | 2024-02-22 1:54PM EDT | 42.50 | 0.44 | 0.30 | 0.60 | 0.00 | - | 10 | 100 | 50.10% |
| CF250117P00045000 | 2024-05-31 1:16PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,165 | 12.50% |
| CF250117P00047500 | 2024-05-13 3:08PM EDT | 47.50 | 0.52 | 0.10 | 2.40 | 0.00 | - | 4 | 341 | 50.59% |
| CF250117P00050000 | 2024-05-31 2:34PM EDT | 50.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 20 | 640 | 40.02% |
| CF250117P00052500 | 2024-05-20 12:57PM EDT | 52.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 647 | 36.11% |
| CF250117P00055000 | 2024-06-24 2:17PM EDT | 55.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 85 | 731 | 33.50% |
| CF250117P00057500 | 2024-06-06 3:06PM EDT | 57.50 | 1.01 | 0.95 | 1.10 | 0.00 | - | 1 | 162 | 32.23% |
| CF250117P00060000 | 2024-06-13 2:42PM EDT | 60.00 | 1.83 | 1.30 | 1.45 | 0.00 | - | 7 | 1,527 | 31.26% |
| CF250117P00062500 | 2024-06-26 9:44AM EDT | 62.50 | 1.80 | 1.75 | 1.90 | 0.00 | - | 200 | 503 | 30.41% |
| CF250117P00065000 | 2024-06-24 3:54PM EDT | 65.00 | 2.30 | 2.35 | 2.45 | 0.00 | - | 1 | 1,198 | 29.54% |
| CF250117P00067500 | 2024-06-24 12:47PM EDT | 67.50 | 2.95 | 3.00 | 3.20 | 0.00 | - | 15 | 400 | 29.14% |
| CF250117P00070000 | 2024-06-27 3:43PM EDT | 70.00 | 3.85 | 3.80 | 4.00 | +0.05 | +1.32% | 68 | 2,852 | 28.26% |
| CF250117P00072500 | 2024-06-27 11:04AM EDT | 72.50 | 4.65 | 4.80 | 5.00 | -0.73 | -13.57% | 2 | 492 | 27.67% |
| CF250117P00075000 | 2024-06-18 10:48AM EDT | 75.00 | 6.53 | 5.90 | 6.10 | 0.00 | - | 5 | 3,719 | 26.83% |
| CF250117P00077500 | 2024-06-12 2:37PM EDT | 77.50 | 7.30 | 7.10 | 8.40 | 0.00 | - | 4 | 252 | 30.66% |
| CF250117P00080000 | 2024-06-26 10:18AM EDT | 80.00 | 8.51 | 8.60 | 10.10 | 0.00 | - | 10 | 728 | 31.20% |
| CF250117P00082500 | 2024-06-04 12:46PM EDT | 82.50 | 7.90 | 10.20 | 10.60 | 0.00 | - | 4 | 719 | 25.43% |
| CF250117P00085000 | 2024-05-17 12:39PM EDT | 85.00 | 11.60 | 12.90 | 13.90 | 0.00 | - | 2 | 1,282 | 32.56% |
| CF250117P00087500 | 2024-06-18 2:18PM EDT | 87.50 | 15.40 | 13.80 | 15.50 | 0.00 | - | 1 | 343 | 30.99% |
| CF250117P00090000 | 2024-06-18 12:28PM EDT | 90.00 | 17.30 | 15.00 | 17.90 | 0.00 | - | 1 | 282 | 33.17% |
| CF250117P00092500 | 2024-06-18 3:40PM EDT | 92.50 | 19.40 | 17.00 | 19.80 | 0.00 | - | 2 | 21 | 32.23% |
| CF250117P00095000 | 2024-06-10 12:28PM EDT | 95.00 | 18.20 | 20.10 | 22.40 | 0.00 | - | 1 | 218 | 35.14% |
| CF250117P00097500 | 2024-02-07 3:29PM EDT | 97.50 | 22.90 | 16.20 | 17.80 | 0.00 | - | 31 | 85 | 0.00% |
| CF250117P00100000 | 2024-04-23 11:55AM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CF250117P00105000 | 2024-02-05 2:20PM EDT | 105.00 | 28.90 | 24.00 | 24.60 | 0.00 | - | 1 | 62 | 0.00% |
| CF250117P00110000 | 2024-03-19 9:53AM EDT | 110.00 | 25.30 | 29.20 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00115000 | 2023-10-30 2:24PM EDT | 115.00 | 34.70 | 38.90 | 40.60 | 0.00 | - | 1 | 0 | 32.91% |
| CF250117P00120000 | 2023-10-30 2:24PM EDT | 120.00 | 39.20 | 43.90 | 46.30 | 0.00 | - | 3 | 0 | 44.28% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.