NYSE - Nasdaq Real Time Price • USD
CF Industries Holdings, Inc. (CF)
As of 2:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426C00063000 | 4/19/2024 2:03 PM | 63 | 17.30 | 15.70 | 15.90 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| CF240426C00069000 | 4/18/2024 2:00 PM | 69 | 11.30 | 9.50 | 10.00 | 0.00 | 0.00% | - | 4 | 75.00% |
| CF240426C00070000 | 4/11/2024 5:01 PM | 70 | 10.60 | 8.20 | 9.00 | 0.00 | 0.00% | 3 | 1 | 67.19% |
| CF240426C00074000 | 4/18/2024 1:31 PM | 74 | 6.60 | 3.00 | 5.90 | 0.00 | 0.00% | 5 | 11 | 119.73% |
| CF240426C00076000 | 4/19/2024 1:32 PM | 76 | 4.10 | 2.75 | 3.70 | 0.00 | 0.00% | 5 | 5 | 51.17% |
| CF240426C00077000 | 4/23/2024 6:17 PM | 77 | 2.16 | 1.40 | 2.35 | 0.00 | 0.00% | 394 | 272 | 46.68% |
| CF240426C00078000 | 4/25/2024 4:52 PM | 78 | 1.00 | 1.05 | 1.20 | -0.30 | -23.08% | 83 | 99 | 24.81% |
| CF240426C00079000 | 4/25/2024 5:53 PM | 79 | 0.60 | 0.50 | 0.65 | -0.30 | -33.33% | 794 | 341 | 28.08% |
| CF240426C00080000 | 4/25/2024 6:01 PM | 80 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 656 | 145 | 29.40% |
| CF240426C00081000 | 4/24/2024 3:40 PM | 81 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 3 | 146 | 32.72% |
| CF240426C00082000 | 4/24/2024 2:08 PM | 82 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 206 | 38.28% |
| CF240426C00083000 | 4/24/2024 4:16 PM | 83 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 287 | 50.00% |
| CF240426C00084000 | 4/24/2024 5:47 PM | 84 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 34 | 52.34% |
| CF240426C00085000 | 4/23/2024 3:39 PM | 85 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 190 | 60.16% |
| CF240426C00086000 | 4/18/2024 4:01 PM | 86 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 101 | 99.61% |
| CF240426C00087000 | 4/12/2024 1:41 PM | 87 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 33 | 108.79% |
| CF240426C00088000 | 4/18/2024 2:06 PM | 88 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 49 | 117.77% |
| CF240426C00089000 | 4/17/2024 3:52 PM | 89 | 0.18 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 25 | 128.52% |
| CF240426C00090000 | 4/19/2024 7:11 PM | 90 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 180 | 136.91% |
| CF240426C00092000 | 3/22/2024 7:13 PM | 92 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 155.66% |
| CF240426C00093000 | 3/25/2024 2:07 PM | 93 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 96.88% |
| CF240426C00094000 | 4/4/2024 7:18 PM | 94 | 0.25 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 2 | 171.29% |
| CF240426C00100000 | 4/5/2024 1:56 PM | 100 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 3 | 273.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426P00069000 | 4/18/2024 2:15 PM | 69 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 14 | 143.16% |
| CF240426P00070000 | 4/8/2024 7:52 PM | 70 | 0.11 | 0.00 | 0.55 | 0.00 | 0.00% | - | 16 | 121.29% |
| CF240426P00072000 | 4/15/2024 5:53 PM | 72 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 108.59% |
| CF240426P00073000 | 4/17/2024 7:10 PM | 73 | 0.20 | 0.00 | 0.80 | 0.00 | 0.00% | 60 | 261 | 99.02% |
| CF240426P00074000 | 4/17/2024 7:10 PM | 74 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 67 | 85.16% |
| CF240426P00075000 | 4/19/2024 7:39 PM | 75 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 7 | 54 | 71.29% |
| CF240426P00076000 | 4/23/2024 1:52 PM | 76 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 45 | 39.65% |
| CF240426P00077000 | 4/24/2024 6:08 PM | 77 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 25 | 53 | 33.30% |
| CF240426P00078000 | 4/25/2024 5:22 PM | 78 | 0.45 | 0.25 | 0.40 | 0.24 | 114.29% | 203 | 209 | 34.47% |
| CF240426P00079000 | 4/25/2024 6:27 PM | 79 | 0.80 | 0.65 | 0.85 | 0.20 | 33.33% | 457 | 169 | 36.23% |
| CF240426P00080000 | 4/25/2024 3:46 PM | 80 | 1.38 | 1.35 | 1.50 | 0.38 | 38.00% | 7 | 188 | 38.67% |
| CF240426P00081000 | 4/24/2024 5:18 PM | 81 | 1.96 | 2.15 | 2.35 | 0.00 | 0.00% | 1 | 86 | 44.63% |
| CF240426P00082000 | 4/23/2024 5:28 PM | 82 | 3.30 | 3.00 | 4.80 | 0.00 | 0.00% | 4 | 49 | 86.43% |
| CF240426P00083000 | 4/23/2024 7:22 PM | 83 | 4.43 | 3.90 | 5.10 | 0.00 | 0.00% | 5 | 9 | 76.95% |
| CF240426P00084000 | 4/24/2024 6:58 PM | 84 | 5.10 | 5.10 | 6.10 | 0.00 | 0.00% | 36 | 22 | 94.24% |
| CF240426P00085000 | 4/24/2024 6:16 PM | 85 | 5.90 | 5.10 | 6.80 | 0.00 | 0.00% | 33 | 10 | 117.29% |
| CF240426P00086000 | 4/24/2024 6:58 PM | 86 | 7.10 | 6.50 | 8.30 | 0.00 | 0.00% | 3 | 1 | 100.78% |
| CF240426P00087000 | 3/20/2024 3:22 PM | 87 | 2.95 | 5.80 | 7.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| CF240426P00089000 | 4/4/2024 7:26 PM | 89 | 4.70 | 10.00 | 10.30 | 0.00 | 0.00% | 1 | 0 | 99.90% |
Related Tickers
MOS The Mosaic Company
29.89
-1.97%
NTR Nutrien Ltd.
51.90
-0.75%
IPI Intrepid Potash, Inc.
19.50
-1.17%
CTVA Corteva, Inc.
54.33
-0.80%
FMC FMC Corporation
57.29
-1.91%
UAN CVR Partners, LP
77.00
+1.75%
SMG The Scotts Miracle-Gro Company
68.06
-0.67%
YAR.OL Yara International ASA
339.90
+1.55%
ICL ICL Group Ltd
4.5550
-2.25%
NTR.TO Nutrien Ltd.
70.92
-1.01%