NYSE - Delayed Quote • USD
CF Industries Holdings, Inc. (CF)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:28 PM EDT
| 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 | 16.00 | 18.80 | 0.00 | 0.00% | 6 | 6 | 323.44% |
| CF240426C00069000 | 4/18/2024 2:00 PM | 69 | 11.30 | 10.70 | 11.20 | 0.00 | 0.00% | - | 4 | 191.02% |
| CF240426C00070000 | 4/11/2024 5:01 PM | 70 | 10.60 | 8.70 | 10.20 | 0.00 | 0.00% | 3 | 1 | 176.17% |
| CF240426C00074000 | 4/18/2024 1:31 PM | 74 | 6.60 | 4.20 | 6.20 | 0.00 | 0.00% | 5 | 11 | 116.99% |
| CF240426C00076000 | 4/19/2024 1:32 PM | 76 | 4.10 | 3.00 | 4.20 | 0.00 | 0.00% | 5 | 5 | 86.33% |
| CF240426C00077000 | 4/23/2024 6:17 PM | 77 | 2.16 | 2.80 | 3.70 | 0.00 | 0.00% | 394 | 272 | 75.59% |
| CF240426C00078000 | 4/25/2024 7:57 PM | 78 | 2.00 | 1.95 | 3.40 | 0.70 | 53.85% | 97 | 99 | 90.23% |
| CF240426C00079000 | 4/25/2024 7:02 PM | 79 | 1.00 | 1.20 | 1.35 | 0.10 | 11.11% | 834 | 341 | 46.39% |
| CF240426C00080000 | 4/25/2024 7:58 PM | 80 | 0.65 | 0.60 | 0.70 | 0.25 | 62.50% | 670 | 145 | 42.77% |
| CF240426C00081000 | 4/25/2024 7:59 PM | 81 | 0.30 | 0.25 | 0.30 | 0.15 | 100.00% | 54 | 146 | 41.50% |
| CF240426C00082000 | 4/24/2024 2:08 PM | 82 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 206 | 50.78% |
| CF240426C00083000 | 4/25/2024 7:40 PM | 83 | 0.09 | 0.00 | 0.10 | 0.04 | 80.00% | 1 | 287 | 53.91% |
| CF240426C00084000 | 4/24/2024 5:47 PM | 84 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 34 | 62.11% |
| CF240426C00085000 | 4/23/2024 3:39 PM | 85 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 190 | 73.44% |
| CF240426C00086000 | 4/18/2024 4:01 PM | 86 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 101 | 152.34% |
| CF240426C00087000 | 4/12/2024 1:41 PM | 87 | 0.26 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 33 | 169.34% |
| CF240426C00088000 | 4/18/2024 2:06 PM | 88 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 49 | 183.40% |
| CF240426C00089000 | 4/17/2024 3:52 PM | 89 | 0.18 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 25 | 167.77% |
| CF240426C00090000 | 4/19/2024 7:11 PM | 90 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 180 | 210.35% |
| CF240426C00092000 | 3/22/2024 7:13 PM | 92 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 206.64% |
| CF240426C00093000 | 3/25/2024 2:07 PM | 93 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 128.13% |
| CF240426C00094000 | 4/4/2024 7:18 PM | 94 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 259.77% |
| CF240426C00100000 | 4/5/2024 1:56 PM | 100 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 3 | 371.29% |
| 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 | 1.35 | 0.00 | 0.00% | - | 14 | 255.27% |
| CF240426P00070000 | 4/8/2024 7:52 PM | 70 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | - | 16 | 237.50% |
| CF240426P00072000 | 4/15/2024 5:53 PM | 72 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 201.76% |
| CF240426P00073000 | 4/17/2024 7:10 PM | 73 | 0.20 | 0.00 | 0.80 | 0.00 | 0.00% | 60 | 261 | 154.30% |
| CF240426P00074000 | 4/17/2024 7:10 PM | 74 | 0.32 | 0.00 | 1.30 | 0.00 | 0.00% | 60 | 67 | 163.28% |
| CF240426P00075000 | 4/19/2024 7:39 PM | 75 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 54 | 90.63% |
| CF240426P00076000 | 4/23/2024 1:52 PM | 76 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 45 | 128.13% |
| CF240426P00077000 | 4/24/2024 6:08 PM | 77 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 53 | 55.08% |
| CF240426P00078000 | 4/25/2024 7:58 PM | 78 | 0.11 | 0.10 | 0.15 | -0.10 | -47.62% | 235 | 209 | 46.29% |
| CF240426P00079000 | 4/25/2024 7:26 PM | 79 | 0.50 | 0.25 | 0.40 | -0.10 | -16.67% | 471 | 169 | 47.75% |
| CF240426P00080000 | 4/25/2024 7:57 PM | 80 | 0.75 | 0.60 | 0.80 | -0.25 | -25.00% | 325 | 188 | 46.97% |
| CF240426P00081000 | 4/24/2024 5:18 PM | 81 | 1.96 | 1.20 | 1.45 | 0.00 | 0.00% | 1 | 86 | 49.81% |
| CF240426P00082000 | 4/23/2024 5:28 PM | 82 | 3.30 | 0.95 | 2.35 | 0.00 | 0.00% | 4 | 49 | 61.13% |
| CF240426P00083000 | 4/23/2024 7:22 PM | 83 | 4.43 | 1.85 | 4.00 | 0.00 | 0.00% | 5 | 9 | 126.66% |
| CF240426P00084000 | 4/24/2024 6:58 PM | 84 | 5.10 | 3.80 | 4.30 | 0.00 | 0.00% | 36 | 22 | 87.30% |
| CF240426P00085000 | 4/24/2024 6:16 PM | 85 | 5.90 | 4.10 | 6.90 | 0.00 | 0.00% | 33 | 10 | 121.29% |
| CF240426P00086000 | 4/24/2024 6:58 PM | 86 | 7.10 | 5.80 | 6.30 | 0.00 | 0.00% | 3 | 1 | 67.19% |
| CF240426P00087000 | 3/20/2024 3:22 PM | 87 | 2.95 | 5.80 | 7.80 | 0.00 | 0.00% | - | 0 | 177.73% |
| CF240426P00089000 | 4/4/2024 7:26 PM | 89 | 4.70 | 7.60 | 9.30 | 0.00 | 0.00% | 1 | 0 | 150.98% |
Related Tickers
MOS The Mosaic Company
30.28
-0.69%
NTR Nutrien Ltd.
52.05
-0.46%
IPI Intrepid Potash, Inc.
19.60
-0.66%
CTVA Corteva, Inc.
54.70
-0.13%
FMC FMC Corporation
57.80
-1.03%
UAN CVR Partners, LP
78.41
+3.61%
SMG The Scotts Miracle-Gro Company
67.66
-1.26%
YAR.OL Yara International ASA
339.90
+1.55%
ICL ICL Group Ltd
4.5600
-2.15%
NTR.TO Nutrien Ltd.
71.12
-0.73%