Singapore markets closed

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.49+0.61 (+0.85%)
At close: 04:03PM EDT
72.12 -0.37 (-0.51%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF230331C000660002023-03-23 10:40AM EDT66.005.806.206.700.00--6135.16%
CF230331C000670002023-03-30 1:42PM EDT67.004.605.205.700.00-4151118.56%
CF230331C000680002023-03-31 12:53PM EDT68.004.454.204.70+0.33+8.01%25101.95%
CF230331C000690002023-03-31 3:44PM EDT69.003.382.403.70+0.51+17.77%155484.77%
CF230331C000700002023-03-31 3:40PM EDT70.002.332.252.70+0.48+25.95%815966.99%
CF230331C000710002023-03-31 2:59PM EDT71.001.051.201.65-0.15-12.50%4914643.36%
CF230331C000720002023-03-31 3:39PM EDT72.000.470.300.70-0.07-12.96%33838827.15%
CF230331C000730002023-03-31 3:35PM EDT73.000.030.000.05-0.16-84.21%10216114.26%
CF230331C000740002023-03-31 3:36PM EDT74.000.040.000.10-0.01-20.00%1736836.52%
CF230331C000750002023-03-31 3:09PM EDT75.000.020.000.05-0.01-33.33%2229743.36%
CF230331C000760002023-03-29 2:45PM EDT76.000.070.000.100.00-6615056.25%
CF230331C000770002023-03-31 2:12PM EDT77.000.030.000.10-0.02-40.00%1118267.97%
CF230331C000780002023-03-31 12:30PM EDT78.000.030.000.05-0.12-80.00%16870.31%
CF230331C000790002023-03-29 11:35AM EDT79.000.030.000.100.00-116190.63%
CF230331C000800002023-03-27 10:39AM EDT80.000.030.000.050.00-313690.63%
CF230331C000810002023-03-22 1:22PM EDT81.000.160.000.100.00-83111.72%
CF230331C000820002023-03-10 3:15PM EDT82.001.900.000.100.00-1010121.88%
CF230331C000830002023-03-20 11:18AM EDT83.000.050.000.100.00-110132.03%
CF230331C000840002023-03-31 12:32PM EDT84.000.020.000.05-0.03-60.00%181128.13%
CF230331C000850002023-03-31 10:55AM EDT85.000.100.000.10+0.03+42.86%141150.78%
CF230331C000860002023-03-10 2:19PM EDT86.000.800.000.400.00-328205.08%
CF230331C000870002023-03-13 11:55AM EDT87.000.230.000.050.00-176153.13%
CF230331C000880002023-03-17 3:29PM EDT88.000.090.000.050.00-170160.94%
CF230331C000890002023-03-27 9:30AM EDT89.000.060.000.100.00-154185.94%
CF230331C000900002023-03-30 10:28AM EDT90.000.010.000.050.00-86064178.13%
CF230331C000910002023-03-15 11:15AM EDT91.000.100.000.400.00-341255.86%
CF230331C000920002023-03-15 1:19PM EDT92.000.080.000.400.00-1042265.63%
CF230331C000930002023-03-06 1:01PM EDT93.000.730.000.400.00-217275.00%
CF230331C000940002023-03-06 12:26PM EDT94.000.520.000.100.00-123227.34%
CF230331C000950002023-03-21 12:49PM EDT95.000.030.000.050.00-4110215.63%
CF230331C000960002023-03-03 10:32AM EDT96.000.720.000.100.00-1034242.19%
CF230331C000970002023-03-16 3:14PM EDT97.000.070.000.050.00-157228.13%
CF230331C000980002023-03-13 10:17AM EDT98.000.070.000.050.00-5656235.94%
CF230331C001000002023-03-27 12:10PM EDT100.000.100.000.050.00-155250.00%
CF230331C001050002023-02-16 3:44PM EDT105.000.250.000.400.00-40805376.56%
CF230331C001100002023-03-10 11:44AM EDT110.000.050.000.750.00-11463.28%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF230331P000550002023-02-21 11:42AM EDT55.000.350.000.050.00--4226.56%
CF230331P000580002023-03-24 2:29PM EDT58.000.070.000.150.00-3636220.31%
CF230331P000600002023-03-29 10:42AM EDT60.000.020.000.050.00-658162.50%
CF230331P000610002023-03-24 3:39PM EDT61.000.110.000.150.00-77177.34%
CF230331P000620002023-03-29 12:19PM EDT62.000.100.000.050.00-247137.50%
CF230331P000630002023-03-30 9:30AM EDT63.000.010.000.750.00-5361213.28%
CF230331P000640002023-03-30 10:42AM EDT64.000.030.000.750.00-5190195.31%
CF230331P000650002023-03-30 10:34AM EDT65.000.050.000.050.00-6233100.00%
CF230331P000660002023-03-31 9:31AM EDT66.000.090.000.100.00-2050999.22%
CF230331P000670002023-03-29 10:37AM EDT67.000.050.000.150.00-37192.97%
CF230331P000680002023-03-30 9:40AM EDT68.000.050.000.150.00-28478.52%
CF230331P000690002023-03-30 12:01PM EDT69.000.050.000.400.00-1314883.59%
CF230331P000700002023-03-31 2:56PM EDT70.000.040.000.10-0.14-77.78%3024953.32%
CF230331P000710002023-03-31 3:08PM EDT71.000.050.000.05-0.40-88.89%619530.08%
CF230331P000720002023-03-31 3:24PM EDT72.000.050.000.10-0.70-93.33%253218.56%
CF230331P000730002023-03-31 3:30PM EDT73.000.370.351.50-0.63-63.00%44480.86%
CF230331P000740002023-03-31 2:50PM EDT74.001.951.252.45-0.05-2.50%4758.89%
CF230331P000750002023-03-31 3:59PM EDT75.002.602.052.80+0.08+3.17%203573.24%
CF230331P000760002023-03-27 9:44AM EDT76.006.272.405.100.00-5684.57%
CF230331P000770002023-03-27 9:44AM EDT77.007.272.956.200.00-5371.88%
CF230331P000780002023-03-31 9:53AM EDT78.006.254.005.90+0.45+7.76%1590132.62%
CF230331P000790002023-03-31 12:57PM EDT79.006.506.308.20-3.21-33.06%22183.98%
CF230331P000800002023-03-31 12:19PM EDT80.008.057.309.10-0.10-1.23%334194.92%
CF230331P000810002023-03-23 11:16AM EDT81.009.518.3010.300.00-46220.31%
CF230331P000820002023-03-24 11:02AM EDT82.0013.599.3011.300.00-318235.35%
CF230331P000830002023-03-16 1:53PM EDT83.0010.108.8012.200.00-23333.01%
CF230331P000840002023-03-31 10:12AM EDT84.0011.9511.3013.20+0.45+3.91%121258.59%
CF230331P000850002023-03-23 9:55AM EDT85.0013.4012.3012.900.00-11166.41%
CF230331P000860002023-03-13 1:48PM EDT86.0010.6011.8015.200.00-100379.69%
CF230331P000870002023-03-14 12:13PM EDT87.0011.5014.3016.200.00-30298.24%
CF230331P000880002023-02-23 11:04AM EDT88.005.3018.2019.300.00-61536.52%
CF230331P000890002023-03-06 11:12AM EDT89.005.0914.9018.100.00-10413.28%
CF230331P000900002023-03-16 10:08AM EDT90.0019.2017.3018.000.00-10230.08%
CF230331P000910002023-03-23 2:38PM EDT91.0021.3018.3018.900.00-5350221.88%
CF230331P000930002023-02-24 11:21AM EDT93.009.3023.2025.000.00-30637.89%
CF230331P001000002023-03-29 12:39PM EDT100.0027.0027.3029.400.00-10457.42%