CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426C00063000 | 2024-04-19 10:03AM EDT | 63.00 | 17.30 | 15.40 | 15.70 | 0.00 | - | 6 | 6 | 150.78% |
| CF240426C00069000 | 2024-04-18 10:00AM EDT | 69.00 | 11.30 | 9.50 | 9.70 | 0.00 | - | - | 4 | 96.48% |
| CF240426C00070000 | 2024-04-11 1:01PM EDT | 70.00 | 10.60 | 8.40 | 8.70 | 0.00 | - | 3 | 1 | 87.50% |
| CF240426C00074000 | 2024-04-18 9:31AM EDT | 74.00 | 6.60 | 4.50 | 4.70 | 0.00 | - | 5 | 11 | 51.56% |
| CF240426C00076000 | 2024-04-19 9:32AM EDT | 76.00 | 4.10 | 2.20 | 3.70 | 0.00 | - | 5 | 5 | 52.73% |
| CF240426C00077000 | 2024-04-23 2:17PM EDT | 77.00 | 2.16 | 1.65 | 1.85 | 0.00 | - | 394 | 272 | 33.89% |
| CF240426C00078000 | 2024-04-25 12:12PM EDT | 78.00 | 1.05 | 1.00 | 1.15 | -0.25 | -17.86% | 80 | 99 | 34.38% |
| CF240426C00079000 | 2024-04-25 12:10PM EDT | 79.00 | 0.55 | 0.45 | 0.65 | -0.35 | -38.89% | 643 | 341 | 35.30% |
| CF240426C00080000 | 2024-04-25 11:53AM EDT | 80.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 597 | 145 | 34.47% |
| CF240426C00081000 | 2024-04-24 11:40AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 146 | 32.42% |
| CF240426C00082000 | 2024-04-24 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 206 | 64.45% |
| CF240426C00083000 | 2024-04-24 12:16PM EDT | 83.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 287 | 64.65% |
| CF240426C00084000 | 2024-04-24 1:47PM EDT | 84.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 55.47% |
| CF240426C00085000 | 2024-04-23 11:39AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 190 | 62.89% |
| CF240426C00086000 | 2024-04-18 12:01PM EDT | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 103.42% |
| CF240426C00087000 | 2024-04-12 9:41AM EDT | 87.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 112.50% |
| CF240426C00088000 | 2024-04-18 10:06AM EDT | 88.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 121.29% |
| CF240426C00089000 | 2024-04-17 11:52AM EDT | 89.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 25 | 132.23% |
| CF240426C00090000 | 2024-04-19 3:11PM EDT | 90.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 180 | 140.63% |
| CF240426C00092000 | 2024-03-22 3:13PM EDT | 92.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 159.18% |
| CF240426C00093000 | 2024-03-25 10:07AM EDT | 93.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 99.61% |
| CF240426C00094000 | 2024-04-04 3:18PM EDT | 94.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 174.80% |
| CF240426C00100000 | 2024-04-05 9:56AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 276.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426P00069000 | 2024-04-18 10:15AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 139.84% |
| CF240426P00070000 | 2024-04-08 3:52PM EDT | 70.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | - | 16 | 117.97% |
| CF240426P00072000 | 2024-04-15 1:53PM EDT | 72.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.98% |
| CF240426P00073000 | 2024-04-17 3:10PM EDT | 73.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 60 | 261 | 95.12% |
| CF240426P00074000 | 2024-04-17 3:10PM EDT | 74.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 60 | 67 | 81.25% |
| CF240426P00075000 | 2024-04-19 3:39PM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 7 | 54 | 75.49% |
| CF240426P00076000 | 2024-04-23 9:52AM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 36.13% |
| CF240426P00077000 | 2024-04-24 2:08PM EDT | 77.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 25 | 53 | 32.62% |
| CF240426P00078000 | 2024-04-25 11:46AM EDT | 78.00 | 0.50 | 0.40 | 0.60 | +0.29 | +138.10% | 193 | 209 | 37.99% |
| CF240426P00079000 | 2024-04-25 12:11PM EDT | 79.00 | 1.00 | 0.90 | 1.05 | +0.40 | +66.67% | 289 | 169 | 36.62% |
| CF240426P00080000 | 2024-04-25 11:46AM EDT | 80.00 | 1.65 | 1.50 | 1.75 | +0.65 | +65.00% | 5 | 188 | 38.67% |
| CF240426P00081000 | 2024-04-24 1:18PM EDT | 81.00 | 1.96 | 2.40 | 2.55 | 0.00 | - | 1 | 86 | 38.87% |
| CF240426P00082000 | 2024-04-23 1:28PM EDT | 82.00 | 3.30 | 3.30 | 5.30 | 0.00 | - | 4 | 49 | 93.65% |
| CF240426P00083000 | 2024-04-23 3:22PM EDT | 83.00 | 4.43 | 4.30 | 6.10 | 0.00 | - | 5 | 9 | 101.07% |
| CF240426P00084000 | 2024-04-24 2:58PM EDT | 84.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 36 | 22 | 62.50% |
| CF240426P00085000 | 2024-04-24 2:16PM EDT | 85.00 | 5.90 | 6.30 | 7.60 | 0.00 | - | 33 | 10 | 108.59% |
| CF240426P00086000 | 2024-04-24 2:58PM EDT | 86.00 | 7.10 | 7.30 | 8.50 | 0.00 | - | 3 | 1 | 115.23% |
| CF240426P00087000 | 2024-03-20 11:22AM EDT | 87.00 | 2.95 | 5.80 | 7.80 | 0.00 | - | - | 0 | 0.00% |
| CF240426P00089000 | 2024-04-04 3:26PM EDT | 89.00 | 4.70 | 10.30 | 10.70 | 0.00 | - | 1 | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.