NYSE - Nasdaq Real Time Price • USD
CF Industries Holdings, Inc. (CF)
As of 12:10 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 | 16.10 | 16.60 | 0.00 | 0.00% | 6 | 6 | 141.60% |
| CF240426C00069000 | 4/18/2024 2:00 PM | 69 | 11.30 | 9.80 | 10.40 | 0.00 | 0.00% | - | 4 | 63.28% |
| CF240426C00070000 | 4/11/2024 5:01 PM | 70 | 10.60 | 9.10 | 9.60 | 0.00 | 0.00% | 3 | 1 | 87.01% |
| CF240426C00074000 | 4/18/2024 1:31 PM | 74 | 6.60 | 5.10 | 5.40 | 0.00 | 0.00% | 5 | 11 | 58.59% |
| CF240426C00076000 | 4/19/2024 1:32 PM | 76 | 4.10 | 3.20 | 3.40 | 0.00 | 0.00% | 5 | 5 | 41.60% |
| CF240426C00077000 | 4/17/2024 4:17 PM | 77 | 1.95 | 2.35 | 2.50 | 0.00 | 0.00% | 86 | 98 | 36.62% |
| CF240426C00078000 | 4/23/2024 1:44 PM | 78 | 1.60 | 1.60 | 1.70 | -0.10 | -5.88% | 36 | 118 | 33.11% |
| CF240426C00079000 | 4/23/2024 3:46 PM | 79 | 0.97 | 0.95 | 1.00 | -0.03 | -3.00% | 21 | 112 | 29.30% |
| CF240426C00080000 | 4/23/2024 3:30 PM | 80 | 0.65 | 0.50 | 0.60 | -0.06 | -8.45% | 31 | 102 | 30.08% |
| CF240426C00081000 | 4/23/2024 3:28 PM | 81 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 102 | 93 | 29.25% |
| CF240426C00082000 | 4/22/2024 6:55 PM | 82 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 72 | 226 | 29.79% |
| CF240426C00083000 | 4/23/2024 3:22 PM | 83 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 11 | 291 | 32.91% |
| CF240426C00084000 | 4/22/2024 3:10 PM | 84 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 35 | 33.59% |
| CF240426C00085000 | 4/23/2024 3:39 PM | 85 | 0.05 | 0.00 | 0.05 | -0.01 | -14.29% | 3 | 190 | 38.87% |
| CF240426C00086000 | 4/18/2024 4:01 PM | 86 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 101 | 54.88% |
| CF240426C00087000 | 4/12/2024 1:41 PM | 87 | 0.26 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 33 | 60.55% |
| CF240426C00088000 | 4/18/2024 2:06 PM | 88 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 49 | 66.02% |
| CF240426C00089000 | 4/17/2024 3:52 PM | 89 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 25 | 52.34% |
| CF240426C00090000 | 4/19/2024 7:11 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 180 | 56.25% |
| CF240426C00092000 | 3/22/2024 7:13 PM | 92 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 109.57% |
| CF240426C00093000 | 3/25/2024 2:07 PM | 93 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 68.75% |
| CF240426C00094000 | 4/4/2024 7:18 PM | 94 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 72.66% |
| CF240426C00100000 | 4/5/2024 1:56 PM | 100 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 3 | 122.46% |
| 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 | 0.05 | 0.00 | 0.00% | - | 14 | 60.16% |
| CF240426P00070000 | 4/8/2024 7:52 PM | 70 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | - | 16 | 74.80% |
| CF240426P00072000 | 4/15/2024 5:53 PM | 72 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 60.74% |
| CF240426P00073000 | 4/17/2024 7:10 PM | 73 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 261 | 42.58% |
| CF240426P00074000 | 4/17/2024 7:10 PM | 74 | 0.32 | 0.00 | 0.45 | 0.00 | 0.00% | 60 | 67 | 51.95% |
| CF240426P00075000 | 4/19/2024 7:39 PM | 75 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 7 | 54 | 60.40% |
| CF240426P00076000 | 4/19/2024 7:39 PM | 76 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 46 | 28.52% |
| CF240426P00077000 | 4/22/2024 3:51 PM | 77 | 0.35 | 0.15 | 0.25 | -0.05 | -12.50% | 2 | 71 | 29.00% |
| CF240426P00078000 | 4/23/2024 2:33 PM | 78 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 35 | 184 | 26.91% |
| CF240426P00079000 | 4/23/2024 2:10 PM | 79 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 4 | 168 | 25.20% |
| CF240426P00080000 | 4/23/2024 2:06 PM | 80 | 1.30 | 1.25 | 1.35 | -0.25 | -16.13% | 9 | 180 | 23.98% |
| CF240426P00081000 | 4/22/2024 6:02 PM | 81 | 2.05 | 2.00 | 2.15 | 0.00 | 0.00% | 11 | 86 | 25.59% |
| CF240426P00082000 | 4/22/2024 5:34 PM | 82 | 4.00 | 2.80 | 3.00 | 1.13 | 39.37% | 1 | 50 | 23.83% |
| CF240426P00083000 | 4/22/2024 7:50 PM | 83 | 4.30 | 3.80 | 4.00 | 0.00 | 0.00% | 2 | 122 | 29.88% |
| CF240426P00084000 | 4/10/2024 4:35 PM | 84 | 5.30 | 4.70 | 5.00 | 0.00 | 0.00% | 1 | 47 | 35.35% |
| CF240426P00085000 | 4/2/2024 2:27 PM | 85 | 3.40 | 5.70 | 6.00 | 0.00 | 0.00% | 2 | 11 | 40.82% |
| CF240426P00086000 | 4/19/2024 5:33 PM | 86 | 6.25 | 6.70 | 7.10 | 0.00 | 0.00% | 1 | 1 | 56.06% |
| 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 | 9.70 | 10.50 | 0.00 | 0.00% | 1 | 0 | 72.66% |
Related Tickers
MOS The Mosaic Company
30.48
-0.86%
NTR Nutrien Ltd.
52.12
-0.34%
IPI Intrepid Potash, Inc.
19.67
-0.58%
CTVA Corteva, Inc.
55.15
-0.10%
FMC FMC Corporation
59.02
+1.32%
UAN CVR Partners, LP
77.13
+2.09%
SMG The Scotts Miracle-Gro Company
68.83
+1.38%
YAR.OL Yara International ASA
339.80
+0.12%
ICL ICL Group Ltd
4.6999
-0.21%
AVD American Vanguard Corporation
11.17
+0.90%