NYSE - Delayed Quote • USD
CF Industries Holdings, Inc. (CF)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:10 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240419C00070000 | 4/12/2024 2:29 PM | 70 | 10.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CF240419C00072500 | 3/28/2024 3:19 PM | 72.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CF240419C00075000 | 4/18/2024 2:27 PM | 75 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| CF240419C00077000 | 4/17/2024 7:46 PM | 77 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| CF240419C00077500 | 4/18/2024 2:59 PM | 77.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 168 | 0.00% |
| CF240419C00078000 | 4/18/2024 2:45 PM | 78 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 38 | 0.00% |
| CF240419C00079000 | 4/18/2024 3:19 PM | 79 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 101 | 0.00% |
| CF240419C00080000 | 4/18/2024 7:57 PM | 80 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 3.13% |
| CF240419C00081000 | 4/18/2024 7:25 PM | 81 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| CF240419C00082000 | 4/18/2024 7:55 PM | 82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 12.50% |
| CF240419C00082500 | 4/18/2024 7:38 PM | 82.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 307 | 3,016 | 25.00% |
| CF240419C00083000 | 4/16/2024 2:54 PM | 83 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CF240419C00084000 | 4/17/2024 4:54 PM | 84 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 784 | 25.00% |
| CF240419C00085000 | 4/18/2024 7:39 PM | 85 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 2,658 | 25.00% |
| CF240419C00086000 | 4/17/2024 2:59 PM | 86 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 485 | 50.00% |
| CF240419C00087000 | 4/17/2024 1:35 PM | 87 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 679 | 50.00% |
| CF240419C00087500 | 4/18/2024 1:37 PM | 87.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CF240419C00088000 | 4/17/2024 6:46 PM | 88 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 330 | 50.00% |
| CF240419C00089000 | 4/8/2024 7:56 PM | 89 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| CF240419C00090000 | 4/18/2024 3:50 PM | 90 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 808 | 50.00% |
| CF240419C00091000 | 4/12/2024 7:55 PM | 91 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 131 | 50.00% |
| CF240419C00092000 | 4/8/2024 3:58 PM | 92 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 34 | 50.00% |
| CF240419C00092500 | 4/8/2024 2:21 PM | 92.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 180 | 50.00% |
| CF240419C00093000 | 4/8/2024 2:20 PM | 93 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CF240419C00094000 | 4/8/2024 3:28 PM | 94 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CF240419C00095000 | 4/5/2024 5:10 PM | 95 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 73 | 50.00% |
| CF240419C00096000 | 4/5/2024 1:42 PM | 96 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 50.00% |
| CF240419C00100000 | 3/20/2024 6:04 PM | 100 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 56 | 50.00% |
| CF240419C00105000 | 2/23/2024 4:53 PM | 105 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 279.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240419P00060000 | 2/16/2024 8:50 PM | 60 | 0.13 | 0.00 | 1.05 | 0.00 | 0.00% | 4 | 4 | 388.28% |
| CF240419P00065000 | 3/11/2024 1:48 PM | 65 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 1,015 | 187.50% |
| CF240419P00067500 | 3/8/2024 5:25 PM | 67.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 212.50% |
| CF240419P00070000 | 4/17/2024 1:34 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 44 | 50.00% |
| CF240419P00072500 | 4/18/2024 3:27 PM | 72.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 322 | 50.00% |
| CF240419P00073000 | 4/8/2024 7:42 PM | 73 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| CF240419P00074000 | 4/16/2024 7:46 PM | 74 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CF240419P00075000 | 4/18/2024 3:27 PM | 75 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 614 | 25.00% |
| CF240419P00076000 | 4/18/2024 1:30 PM | 76 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 25 | 25.00% |
| CF240419P00077000 | 4/18/2024 5:27 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| CF240419P00077500 | 4/18/2024 3:06 PM | 77.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 371 | 12.50% |
| CF240419P00078000 | 4/18/2024 1:42 PM | 78 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| CF240419P00079000 | 4/18/2024 7:57 PM | 79 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 245 | 3.13% |
| CF240419P00080000 | 4/18/2024 4:58 PM | 80 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 383 | 0.00% |
| CF240419P00081000 | 4/18/2024 4:58 PM | 81 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| CF240419P00082000 | 4/18/2024 8:00 PM | 82 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2,102 | 0 | 0.00% |
| CF240419P00082500 | 4/18/2024 2:57 PM | 82.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CF240419P00083000 | 4/16/2024 6:11 PM | 83 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 59 | 0.00% |
| CF240419P00084000 | 4/16/2024 6:09 PM | 84 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 0.00% |
| CF240419P00085000 | 4/17/2024 2:25 PM | 85 | 6.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 26 | 0.00% |
| CF240419P00086000 | 4/18/2024 3:06 PM | 86 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CF240419P00087000 | 4/8/2024 2:15 PM | 87 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CF240419P00087500 | 4/17/2024 7:31 PM | 87.5 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| CF240419P00088000 | 3/25/2024 4:47 PM | 88 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CF240419P00090000 | 4/18/2024 1:55 PM | 90 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CF240419P00092500 | 4/18/2024 2:05 PM | 92.5 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CF240419P00096000 | 4/15/2024 6:08 PM | 96 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CF240419P00100000 | 3/14/2024 2:35 PM | 100 | 16.00 | 21.70 | 23.60 | 0.00 | 0.00% | 12 | 0 | 482.81% |
Related Tickers
MOS The Mosaic Company
30.47
+0.59%
NTR Nutrien Ltd.
52.65
+1.62%
IPI Intrepid Potash, Inc.
19.52
+1.30%
CTVA Corteva, Inc.
53.96
+0.80%
UAN CVR Partners, LP
75.85
-0.46%
FMC FMC Corporation
56.94
+1.57%
ICL ICL Group Ltd
4.6600
-0.43%
SMG The Scotts Miracle-Gro Company
67.96
+0.38%
YAR.OL Yara International ASA
337.00
-0.41%
AVD American Vanguard Corporation
11.09
-1.60%