CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510C00045000 | 2024-04-29 10:54AM EDT | 45.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CF240510C00053000 | 2024-05-02 11:29AM EDT | 53.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CF240510C00066000 | 2024-04-29 3:46PM EDT | 66.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CF240510C00071000 | 2024-05-03 9:53AM EDT | 71.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CF240510C00072000 | 2024-05-02 12:24PM EDT | 72.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CF240510C00073000 | 2024-05-03 1:25PM EDT | 73.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 0.00% |
| CF240510C00074000 | 2024-05-03 12:56PM EDT | 74.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 118 | 135 | 0.00% |
| CF240510C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 167 | 3.13% |
| CF240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 83 | 6.25% |
| CF240510C00077000 | 2024-05-03 2:56PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 6.25% |
| CF240510C00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 12.50% |
| CF240510C00079000 | 2024-05-01 12:45PM EDT | 79.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| CF240510C00080000 | 2024-05-02 11:47AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| CF240510C00081000 | 2024-05-03 12:32PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| CF240510C00082000 | 2024-04-30 1:30PM EDT | 82.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 110 | 128 | 25.00% |
| CF240510C00083000 | 2024-05-03 12:27PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 25.00% |
| CF240510C00084000 | 2024-05-02 12:46PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| CF240510C00085000 | 2024-05-03 2:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| CF240510C00086000 | 2024-05-01 3:14PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| CF240510C00087000 | 2024-05-02 11:02AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| CF240510C00088000 | 2024-05-03 3:57PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 25.00% |
| CF240510C00089000 | 2024-04-23 2:58PM EDT | 89.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 25.00% |
| CF240510C00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CF240510C00091000 | 2024-04-12 10:10AM EDT | 91.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 50.00% |
| CF240510C00092000 | 2024-04-09 12:31PM EDT | 92.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510P00065000 | 2024-05-02 3:41PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| CF240510P00066000 | 2024-05-03 10:38AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CF240510P00070000 | 2024-05-03 2:41PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| CF240510P00071000 | 2024-05-03 1:08PM EDT | 71.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 12.50% |
| CF240510P00072000 | 2024-05-03 3:51PM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 73 | 6.25% |
| CF240510P00073000 | 2024-05-03 2:41PM EDT | 73.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 54 | 83 | 3.13% |
| CF240510P00074000 | 2024-05-03 2:41PM EDT | 74.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 163 | 0.39% |
| CF240510P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| CF240510P00076000 | 2024-05-02 3:00PM EDT | 76.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| CF240510P00077000 | 2024-05-02 11:20AM EDT | 77.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 46 | 546 | 0.00% |
| CF240510P00078000 | 2024-05-03 2:41PM EDT | 78.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CF240510P00079000 | 2024-05-03 11:52AM EDT | 79.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| CF240510P00080000 | 2024-05-02 9:44AM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| CF240510P00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| CF240510P00082000 | 2024-05-01 11:13AM EDT | 82.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| CF240510P00084000 | 2024-04-30 10:21AM EDT | 84.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CF240510P00087000 | 2024-04-02 10:27AM EDT | 87.00 | 5.45 | 10.90 | 13.20 | 0.00 | - | - | 1 | 94.53% |
| CF240510P00088000 | 2024-04-19 10:35AM EDT | 88.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| CF240510P00090000 | 2024-04-02 10:27AM EDT | 90.00 | 7.65 | 15.40 | 16.30 | 0.00 | - | - | 1 | 116.99% |
| CF240510P00094000 | 2024-04-30 9:45AM EDT | 94.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CF240510P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CF240510P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CF240510P00115000 | 2024-04-29 10:05AM EDT | 115.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.