U.S. Markets close in 1 hr 27 mins

CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.38-0.83 (-2.75%)
As of 2:33PM EDT. Market open.
People also watch
AGUMOSPOTTNHMON
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CF170818C000150002017-06-02 11:50PM EDT15.0013.1511.0012.050.00-200.00%
CF170818C000175002017-08-07 9:30AM EDT17.5014.7514.3014.60+0.87+6.27%221,053.13%
CF170818C000200002017-06-02 11:50PM EDT20.008.155.956.950.00-500.00%
CF170818C000225002017-08-10 3:44PM EDT22.508.307.808.400.00-63070485.94%
CF170818C000250002017-08-10 3:44PM EDT25.005.805.405.750.00-1,17126358.98%
CF170818C000265002017-08-03 1:18PM EDT26.503.504.154.35+0.86+32.58%1050310.74%
CF170818C000270002017-08-10 3:18PM EDT27.003.783.453.800.00-180269.14%
CF170818C000275002017-08-17 12:03PM EDT27.502.301.882.24-0.45-16.36%47293.75%
CF170818C000280002017-08-16 10:54AM EDT28.002.601.381.740.00-102776.56%
CF170818C000285002017-08-08 1:56PM EDT28.503.142.092.290.00-22200.78%
CF170818C000290002017-08-15 9:58AM EDT29.001.080.480.740.00-5661.33%
CF170818C000295002017-08-17 1:16PM EDT29.500.290.220.27-0.50-63.29%1327737.50%
CF170818C000300002017-08-17 2:01PM EDT30.000.100.060.10-0.32-76.19%28114,88636.33%
CF170818C000305002017-08-17 12:18PM EDT30.500.050.020.04-0.13-72.22%4881839.06%
CF170818C000310002017-08-17 1:54PM EDT31.000.040.000.04-0.06-60.00%981,10250.78%
CF170818C000315002017-08-16 2:59PM EDT31.500.030.000.030.00-212,67951.56%
CF170818C000320002017-08-17 11:13AM EDT32.000.030.000.02+0.01+50.00%21,37056.25%
CF170818C000325002017-08-17 1:20PM EDT32.500.010.000.02-0.01-50.00%511,99965.63%
CF170818C000330002017-08-15 10:17AM EDT33.000.040.000.140.00-101,886104.69%
CF170818C000335002017-08-15 2:41PM EDT33.500.020.000.090.00-30703104.69%
CF170818C000340002017-08-14 10:01AM EDT34.000.030.000.030.00-171093.75%
CF170818C000345002017-08-10 10:50AM EDT34.500.150.000.150.00-368135.94%
CF170818C000350002017-08-17 10:40AM EDT35.000.010.000.03-0.01-50.00%305,823109.38%
CF170818C000355002017-08-04 1:43PM EDT35.500.080.040.08+0.05+166.67%312147.66%
CF170818C000360002017-08-03 4:26PM EDT36.000.050.000.090.00-4040148.44%
CF170818C000375002017-08-10 9:37AM EDT37.500.040.000.190.00-11,987197.66%
CF170818C000400002017-08-14 2:39PM EDT40.000.010.000.010.00-152,124156.25%
CF170818C000425002017-08-08 11:00AM EDT42.500.010.000.030.00-3390209.38%
CF170818C000450002017-08-07 2:01PM EDT45.000.010.000.03-0.02-66.67%3834234.38%
CF170818C000475002017-06-06 9:37AM EDT47.500.010.000.050.00-235278.13%
CF170818C000500002017-06-02 11:50PM EDT50.000.020.000.030.00-2322284.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CF170818P000150002017-08-04 11:43AM EDT15.000.030.000.12-0.03-50.00%1758454.69%
CF170818P000175002017-06-02 11:51PM EDT17.500.050.040.080.00-161,032360.94%
CF170818P000200002017-08-03 10:12AM EDT20.000.020.000.340.00-1912341.41%
CF170818P000225002017-08-10 10:25AM EDT22.500.020.000.100.00-41,777196.88%
CF170818P000240002017-08-03 9:56AM EDT24.000.040.000.07-0.03-42.86%2509146.88%
CF170818P000245002017-08-03 9:57AM EDT24.500.050.010.07-0.09-64.29%116137.50%
CF170818P000250002017-08-14 3:54PM EDT25.000.010.000.030.00-816,890106.25%
CF170818P000255002017-08-03 3:58PM EDT25.500.030.020.04-0.13-81.25%36259106.25%
CF170818P000260002017-08-03 3:58PM EDT26.000.050.030.05-0.21-80.77%11121799.22%
CF170818P000265002017-08-04 2:40PM EDT26.500.020.010.04-0.07-77.78%103278.91%
CF170818P000270002017-08-09 9:30AM EDT27.000.040.020.070.00-681775.78%
CF170818P000275002017-08-14 1:14PM EDT27.500.060.000.290.00-5015,49787.11%
CF170818P000280002017-08-15 9:49AM EDT28.000.070.000.080.00-227457.81%
CF170818P000285002017-08-16 12:47PM EDT28.500.030.020.060.00-5042738.28%
CF170818P000290002017-08-17 1:41PM EDT29.000.120.100.15+0.07+140.00%1047035.16%
CF170818P000295002017-08-17 1:29PM EDT29.500.310.280.36+0.23+287.50%10063333.99%
CF170818P000300002017-08-17 1:33PM EDT30.000.600.590.72+0.34+130.77%2646,89836.33%
CF170818P000305002017-08-17 10:58AM EDT30.500.470.981.16-0.10-17.54%424939.06%
CF170818P000310002017-08-17 1:18PM EDT31.001.551.491.64+0.52+50.49%132,62343.75%
CF170818P000315002017-08-17 11:57AM EDT31.501.362.002.130.00-129748.44%
CF170818P000320002017-08-17 9:46AM EDT32.001.882.172.64+0.08+4.44%317864.06%
CF170818P000325002017-08-17 11:48AM EDT32.502.652.933.20+0.49+22.69%611,29696.88%
CF170818P000330002017-08-15 2:41PM EDT33.002.793.303.750.00-59128121.48%
CF170818P000335002017-08-10 10:03AM EDT33.501.852.943.200.00-3230.00%
CF170818P000340002017-08-08 11:18AM EDT34.002.543.403.700.00-10150.00%
CF170818P000345002017-08-11 5:06PM EDT34.502.973.854.200.00-230.00%
CF170818P000350002017-08-17 10:30AM EDT35.004.985.505.65+0.43+9.45%12488122.66%
CF170818P000375002017-08-09 3:36PM EDT37.506.056.907.150.00-12470.00%
CF170818P000400002017-08-09 10:01AM EDT40.009.019.409.800.00-33930.00%
CF170818P000425002017-07-25 1:22PM EDT42.5012.6513.7014.000.00-8137439.45%
CF170818P000450002017-07-25 2:42PM EDT45.0015.2016.2016.800.00-3080510.16%
CF170818P000475002017-07-25 11:44AM EDT47.5017.5517.9019.650.00-631506.25%
CF170818P000500002017-07-25 1:25PM EDT50.0020.2021.1022.100.00-44606.64%