NYSE - Delayed Quote • USD
CF Industries Holdings, Inc. (CF)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:47 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 | 15.60 | 17.90 | 0.00 | 0.00% | 6 | 6 | 230.86% |
| CF240426C00069000 | 4/18/2024 2:00 PM | 69 | 11.30 | 8.10 | 10.50 | 0.00 | 0.00% | - | 4 | 131.45% |
| CF240426C00070000 | 4/11/2024 5:01 PM | 70 | 10.60 | 7.70 | 10.70 | 0.00 | 0.00% | 3 | 1 | 213.57% |
| CF240426C00074000 | 4/18/2024 1:31 PM | 74 | 6.60 | 5.10 | 7.20 | 0.00 | 0.00% | 5 | 11 | 122.46% |
| CF240426C00076000 | 4/19/2024 1:32 PM | 76 | 4.10 | 3.10 | 4.40 | 0.00 | 0.00% | 5 | 5 | 71.39% |
| CF240426C00077000 | 4/23/2024 6:17 PM | 77 | 2.16 | 1.30 | 3.20 | 0.00 | 0.00% | 394 | 272 | 80.76% |
| CF240426C00078000 | 4/23/2024 6:29 PM | 78 | 1.30 | 1.40 | 1.70 | 0.00 | 0.00% | 41 | 99 | 40.72% |
| CF240426C00079000 | 4/24/2024 5:47 PM | 79 | 0.90 | 0.75 | 0.85 | 0.30 | 50.00% | 17 | 339 | 30.76% |
| CF240426C00080000 | 4/24/2024 6:14 PM | 80 | 0.40 | 0.30 | 0.40 | 0.08 | 25.00% | 7 | 143 | 30.37% |
| CF240426C00081000 | 4/24/2024 3:40 PM | 81 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 143 | 29.79% |
| CF240426C00082000 | 4/23/2024 7:15 PM | 82 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 206 | 30.27% |
| CF240426C00083000 | 4/24/2024 4:16 PM | 83 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 289 | 58.01% |
| CF240426C00084000 | 4/22/2024 3:10 PM | 84 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 35 | 46.09% |
| CF240426C00085000 | 4/23/2024 3:39 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 190 | 53.52% |
| CF240426C00086000 | 4/18/2024 4:01 PM | 86 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 101 | 75.78% |
| CF240426C00087000 | 4/12/2024 1:41 PM | 87 | 0.26 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 33 | 83.98% |
| CF240426C00088000 | 4/18/2024 2:06 PM | 88 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 49 | 91.60% |
| CF240426C00089000 | 4/17/2024 3:52 PM | 89 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 25 | 72.66% |
| CF240426C00090000 | 4/19/2024 7:11 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 180 | 78.91% |
| CF240426C00092000 | 3/22/2024 7:13 PM | 92 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 153.13% |
| CF240426C00093000 | 3/25/2024 2:07 PM | 93 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 95.31% |
| CF240426C00094000 | 4/4/2024 7:18 PM | 94 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 101.56% |
| CF240426C00100000 | 4/5/2024 1:56 PM | 100 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 3 | 171.88% |
| 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 | 0.25 | 0.00 | 0.00% | - | 14 | 112.89% |
| CF240426P00070000 | 4/8/2024 7:52 PM | 70 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | - | 16 | 87.11% |
| CF240426P00072000 | 4/15/2024 5:53 PM | 72 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 87.50% |
| CF240426P00073000 | 4/17/2024 7:10 PM | 73 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 261 | 54.69% |
| CF240426P00074000 | 4/17/2024 7:10 PM | 74 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 67 | 25.00% |
| CF240426P00075000 | 4/19/2024 7:39 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 54 | 44.53% |
| CF240426P00076000 | 4/23/2024 1:52 PM | 76 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 45 | 35.94% |
| CF240426P00077000 | 4/24/2024 6:08 PM | 77 | 0.07 | 0.05 | 0.10 | -0.16 | -69.57% | 25 | 78 | 32.03% |
| CF240426P00078000 | 4/24/2024 7:58 PM | 78 | 0.21 | 0.15 | 0.20 | -0.24 | -53.33% | 4 | 207 | 27.54% |
| CF240426P00079000 | 4/24/2024 5:17 PM | 79 | 0.60 | 0.45 | 0.55 | -0.39 | -39.39% | 8 | 169 | 28.61% |
| CF240426P00080000 | 4/24/2024 5:45 PM | 80 | 1.00 | 0.95 | 1.15 | -0.40 | -28.57% | 5 | 188 | 30.37% |
| CF240426P00081000 | 4/24/2024 5:18 PM | 81 | 1.96 | 1.40 | 1.95 | -0.42 | -17.65% | 1 | 86 | 33.11% |
| CF240426P00082000 | 4/23/2024 5:28 PM | 82 | 3.30 | 2.35 | 2.95 | 0.00 | 0.00% | 4 | 49 | 44.04% |
| CF240426P00083000 | 4/23/2024 7:22 PM | 83 | 4.43 | 2.70 | 4.00 | 0.00 | 0.00% | 5 | 105 | 58.01% |
| CF240426P00084000 | 4/24/2024 6:58 PM | 84 | 5.10 | 4.60 | 5.00 | -0.20 | -3.77% | 36 | 22 | 67.87% |
| CF240426P00085000 | 4/24/2024 6:16 PM | 85 | 5.90 | 5.40 | 5.90 | 2.50 | 73.53% | 33 | 10 | 67.58% |
| CF240426P00086000 | 4/24/2024 6:58 PM | 86 | 7.10 | 6.60 | 7.00 | 0.85 | 13.60% | 3 | 1 | 60.55% |
| CF240426P00087000 | 3/20/2024 3:22 PM | 87 | 2.95 | 5.80 | 7.80 | 0.00 | 0.00% | - | 0 | 67.58% |
| CF240426P00089000 | 4/4/2024 7:26 PM | 89 | 4.70 | 9.50 | 10.10 | 0.00 | 0.00% | 1 | 0 | 80.86% |
Related Tickers
MOS The Mosaic Company
30.49
+0.26%
NTR Nutrien Ltd.
52.29
+0.04%
IPI Intrepid Potash, Inc.
19.73
+0.15%
CTVA Corteva, Inc.
54.77
-0.74%
FMC FMC Corporation
58.40
-0.43%
UAN CVR Partners, LP
75.68
-1.46%
SMG The Scotts Miracle-Gro Company
68.52
-0.09%
ICL ICL Group Ltd
4.6600
-1.27%
YAR.OL Yara International ASA
334.70
-1.50%
AVD American Vanguard Corporation
11.36
+0.53%