NYSE - Delayed Quote • USD
CF Industries Holdings, Inc. (CF)
At close: 4:00 PM EDT
After hours: 5:59 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 | 15.00 | 18.30 | 0.00 | 0.00% | 6 | 6 | 444.34% |
| CF240426C00069000 | 4/18/2024 2:00 PM | 69 | 11.30 | 9.90 | 12.80 | 0.00 | 0.00% | - | 4 | 212.11% |
| CF240426C00070000 | 4/11/2024 5:01 PM | 70 | 10.60 | 8.10 | 11.30 | 0.00 | 0.00% | 3 | 1 | 300.98% |
| CF240426C00074000 | 4/18/2024 1:31 PM | 74 | 6.60 | 4.70 | 6.50 | 0.00 | 0.00% | 5 | 0 | 149.02% |
| CF240426C00076000 | 4/19/2024 1:32 PM | 76 | 4.10 | 3.30 | 5.90 | 0.00 | 0.00% | 5 | 0 | 122.46% |
| CF240426C00077000 | 4/26/2024 6:35 PM | 77 | 2.68 | 2.80 | 3.50 | 0.52 | 24.07% | 286 | 272 | 62.11% |
| CF240426C00078000 | 4/25/2024 7:57 PM | 78 | 2.00 | 1.85 | 2.30 | 0.00 | 0.00% | 97 | 0 | 60.35% |
| CF240426C00079000 | 4/26/2024 6:35 PM | 79 | 0.73 | 0.75 | 1.55 | -0.27 | -27.00% | 364 | 0 | 58.40% |
| CF240426C00080000 | 4/26/2024 7:55 PM | 80 | 0.05 | 0.00 | 0.70 | -0.60 | -92.31% | 45 | 0 | 41.90% |
| CF240426C00081000 | 4/26/2024 7:12 PM | 81 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 15 | 178 | 40.92% |
| CF240426C00082000 | 4/26/2024 5:17 PM | 82 | 0.09 | 0.00 | 0.35 | 0.04 | 80.00% | 5 | 206 | 62.89% |
| CF240426C00083000 | 4/26/2024 2:19 PM | 83 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 286 | 45.31% |
| CF240426C00084000 | 4/24/2024 5:47 PM | 84 | 0.07 | 0.00 | 0.15 | 0.04 | 133.33% | 1 | 34 | 61.72% |
| CF240426C00085000 | 4/26/2024 1:55 PM | 85 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 5 | 0 | 85.55% |
| CF240426C00086000 | 4/18/2024 4:01 PM | 86 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 0 | 125.78% |
| CF240426C00087000 | 4/12/2024 1:41 PM | 87 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 139.06% |
| CF240426C00088000 | 4/18/2024 2:06 PM | 88 | 0.60 | 0.00 | 0.60 | 0.52 | 650.00% | 5 | 49 | 142.58% |
| CF240426C00089000 | 4/17/2024 3:52 PM | 89 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 164.26% |
| CF240426C00090000 | 4/19/2024 7:11 PM | 90 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 180 | 176.37% |
| CF240426C00092000 | 3/22/2024 7:13 PM | 92 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 206.06% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 2 | 221.48% |
| CF240426C00100000 | 4/5/2024 1:56 PM | 100 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 325.20% |
| 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 | 1.00 | 0.00 | 0.00% | - | 0 | 233.79% |
| CF240426P00070000 | 4/8/2024 7:52 PM | 70 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 1 | 0 | 154.69% |
| CF240426P00072000 | 4/15/2024 5:53 PM | 72 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 183.20% |
| CF240426P00073000 | 4/17/2024 7:10 PM | 73 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 60 | 261 | 166.21% |
| CF240426P00074000 | 4/17/2024 7:10 PM | 74 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 67 | 135.55% |
| CF240426P00075000 | 4/26/2024 6:40 PM | 75 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 9 | 54 | 71.48% |
| CF240426P00076000 | 4/26/2024 6:13 PM | 76 | 0.16 | 0.00 | 0.30 | 0.06 | 60.00% | 1 | 0 | 76.76% |
| CF240426P00077000 | 4/26/2024 4:05 PM | 77 | 0.09 | 0.00 | 0.95 | 0.02 | 28.57% | 1 | 0 | 93.36% |
| CF240426P00078000 | 4/26/2024 2:03 PM | 78 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 3 | 0 | 41.02% |
| CF240426P00079000 | 4/26/2024 5:52 PM | 79 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 243 | 434 | 33.99% |
| CF240426P00080000 | 4/26/2024 7:37 PM | 80 | 0.07 | 0.00 | 0.90 | -0.68 | -90.67% | 76 | 0 | 53.91% |
| CF240426P00081000 | 4/26/2024 7:27 PM | 81 | 1.12 | 0.75 | 1.20 | -0.84 | -42.86% | 7 | 86 | 33.59% |
| CF240426P00082000 | 4/23/2024 5:28 PM | 82 | 3.30 | 1.80 | 2.50 | 0.00 | 0.00% | 4 | 0 | 74.22% |
| CF240426P00083000 | 4/23/2024 7:22 PM | 83 | 4.43 | 2.80 | 4.00 | 0.00 | 0.00% | 5 | 0 | 83.79% |
| CF240426P00084000 | 4/24/2024 6:58 PM | 84 | 5.10 | 2.75 | 4.80 | 0.00 | 0.00% | 36 | 0 | 132.03% |
| CF240426P00085000 | 4/24/2024 6:16 PM | 85 | 5.90 | 4.00 | 6.60 | 0.00 | 0.00% | 33 | 10 | 104.10% |
| CF240426P00086000 | 4/24/2024 6:58 PM | 86 | 6.40 | 5.60 | 7.00 | -0.70 | -9.86% | 1 | 1 | 117.38% |
| CF240426P00087000 | 3/20/2024 3:22 PM | 87 | 2.95 | 5.80 | 7.80 | 0.00 | 0.00% | - | 0 | 179.69% |
| CF240426P00089000 | 4/4/2024 7:26 PM | 89 | 4.70 | 6.90 | 11.00 | 0.00 | 0.00% | 1 | 0 | 302.93% |
Related Tickers
MOS The Mosaic Company
30.25
-0.10%
NTR Nutrien Ltd.
52.55
+0.96%
IPI Intrepid Potash, Inc.
19.53
-0.36%
CTVA Corteva, Inc.
54.92
+0.40%
UAN CVR Partners, LP
81.87
+4.41%
FMC FMC Corporation
58.46
+1.14%
SMG The Scotts Miracle-Gro Company
67.75
+0.13%
AVD American Vanguard Corporation
11.47
+2.50%
YAR.OL Yara International ASA
318.70
-6.24%
NTR.TO Nutrien Ltd.
71.83
+1.00%