NYSE - Delayed Quote • USD
CF Industries Holdings, Inc. (CF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503C00070000 | 4/1/2024 5:30 PM | 70 | 13.88 | 9.00 | 12.20 | 0.00 | 0.00% | 1 | 0 | 86.62% |
| CF240503C00071000 | 4/9/2024 6:38 PM | 71 | 10.20 | 7.90 | 11.30 | 0.00 | 0.00% | - | 1 | 80.08% |
| CF240503C00075000 | 4/9/2024 2:13 PM | 75 | 6.46 | 5.10 | 5.50 | 0.00 | 0.00% | - | 2 | 49.71% |
| CF240503C00076000 | 4/19/2024 4:21 PM | 76 | 5.04 | 4.40 | 4.70 | 0.00 | 0.00% | 1 | 1 | 49.41% |
| CF240503C00077000 | 4/25/2024 2:08 PM | 77 | 3.00 | 3.60 | 3.80 | 0.00 | 0.00% | 5 | 13 | 44.82% |
| CF240503C00078000 | 4/26/2024 3:57 PM | 78 | 2.70 | 2.80 | 3.10 | 0.05 | 1.89% | 105 | 65 | 44.43% |
| CF240503C00079000 | 4/26/2024 6:59 PM | 79 | 2.30 | 2.25 | 2.40 | 0.30 | 15.00% | 46 | 110 | 42.29% |
| CF240503C00080000 | 4/26/2024 7:56 PM | 80 | 1.75 | 1.70 | 1.85 | -0.15 | -7.89% | 123 | 64 | 41.85% |
| CF240503C00081000 | 4/26/2024 7:12 PM | 81 | 1.30 | 1.25 | 1.35 | 0.13 | 11.11% | 10 | 216 | 40.63% |
| CF240503C00082000 | 4/26/2024 7:52 PM | 82 | 0.95 | 0.90 | 1.00 | 0.05 | 5.56% | 34 | 87 | 40.87% |
| CF240503C00083000 | 4/26/2024 7:48 PM | 83 | 0.65 | 0.60 | 0.75 | 0.10 | 18.18% | 31 | 156 | 41.80% |
| CF240503C00084000 | 4/26/2024 7:56 PM | 84 | 0.48 | 0.45 | 0.50 | 0.03 | 6.67% | 29 | 99 | 40.92% |
| CF240503C00085000 | 4/26/2024 7:49 PM | 85 | 0.35 | 0.30 | 0.35 | 0.05 | 16.67% | 12 | 238 | 41.31% |
| CF240503C00086000 | 4/26/2024 3:16 PM | 86 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 12 | 375 | 44.39% |
| CF240503C00087000 | 4/25/2024 2:31 PM | 87 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 227 | 44.24% |
| CF240503C00088000 | 4/22/2024 7:33 PM | 88 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 4 | 45.51% |
| CF240503C00089000 | 4/25/2024 6:01 PM | 89 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 7 | 57.13% |
| CF240503C00090000 | 4/22/2024 7:41 PM | 90 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 17 | 53.52% |
| CF240503C00091000 | 4/5/2024 3:35 PM | 91 | 1.25 | 0.05 | 0.45 | 0.00 | 0.00% | 3 | 163 | 64.26% |
| CF240503C00092000 | 4/8/2024 4:52 PM | 92 | 0.48 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 5 | 53.71% |
| CF240503C00093000 | 4/5/2024 4:08 PM | 93 | 0.89 | 0.05 | 0.10 | 0.00 | 0.00% | 20 | 20 | 57.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503P00068000 | 4/26/2024 3:48 PM | 68 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 5 | 6 | 62.50% |
| CF240503P00070000 | 4/12/2024 5:46 PM | 70 | 0.27 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 15 | 58.40% |
| CF240503P00071000 | 4/24/2024 7:33 PM | 71 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 2 | 3 | 62.50% |
| CF240503P00072000 | 4/23/2024 7:40 PM | 72 | 0.22 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 4 | 53.71% |
| CF240503P00073000 | 4/26/2024 3:48 PM | 73 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 5 | 14 | 48.24% |
| CF240503P00074000 | 4/26/2024 2:07 PM | 74 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 3 | 76 | 45.41% |
| CF240503P00075000 | 4/26/2024 2:46 PM | 75 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 14 | 38 | 43.95% |
| CF240503P00076000 | 4/26/2024 7:41 PM | 76 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 12 | 31 | 41.31% |
| CF240503P00077000 | 4/26/2024 6:08 PM | 77 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 23 | 40 | 40.53% |
| CF240503P00078000 | 4/26/2024 7:39 PM | 78 | 0.95 | 0.80 | 1.45 | -0.60 | -38.71% | 16 | 50 | 53.03% |
| CF240503P00079000 | 4/26/2024 7:40 PM | 79 | 1.30 | 1.15 | 1.30 | -0.75 | -36.59% | 21 | 102 | 39.94% |
| CF240503P00080000 | 4/26/2024 7:41 PM | 80 | 1.75 | 1.60 | 1.75 | -0.85 | -32.69% | 13 | 71 | 39.60% |
| CF240503P00081000 | 4/26/2024 7:30 PM | 81 | 2.25 | 2.15 | 2.30 | -0.65 | -22.41% | 24 | 82 | 39.45% |
| CF240503P00082000 | 4/26/2024 1:32 PM | 82 | 3.87 | 2.80 | 2.95 | 0.77 | 24.84% | 12 | 126 | 39.65% |
| CF240503P00083000 | 4/19/2024 3:08 PM | 83 | 3.81 | 3.50 | 3.90 | 0.00 | 0.00% | 3 | 15 | 45.80% |
| CF240503P00084000 | 4/9/2024 2:36 PM | 84 | 4.80 | 4.20 | 4.70 | 0.00 | 0.00% | 1 | 1 | 46.97% |
| CF240503P00085000 | 4/8/2024 2:45 PM | 85 | 3.10 | 5.10 | 6.70 | 0.00 | 0.00% | - | 6 | 59.13% |
| CF240503P00086000 | 4/24/2024 1:47 PM | 86 | 7.55 | 6.00 | 8.30 | 0.00 | 0.00% | 2 | 9 | 72.56% |
| CF240503P00087000 | 4/5/2024 3:34 PM | 87 | 4.10 | 6.90 | 8.00 | 0.00 | 0.00% | 6 | 6 | 55.62% |
| CF240503P00088000 | 4/5/2024 3:25 PM | 88 | 4.60 | 7.90 | 8.30 | 0.00 | 0.00% | 2 | 2 | 53.91% |
| CF240503P00100000 | 4/17/2024 6:41 PM | 100 | 22.00 | 19.80 | 20.50 | 0.00 | 0.00% | - | 1 | 88.67% |
| CF240503P00105000 | 4/8/2024 6:09 PM | 105 | 23.80 | 24.80 | 25.20 | 0.00 | 0.00% | 1 | 0 | 50.00% |
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%
ICL ICL Group Ltd
4.6300
+1.54%
YAR.OL Yara International ASA
318.70
-6.24%