Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,573.86 +680.52 (+2.44%) CMC Crypto 200
621.79 +7.58 (+1.23%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230331C00066000 | 2023-03-23 10:40AM EDT | 66.00 | 5.80 | 6.20 | 6.70 | 0.00 | - | - | 6 | 135.16% |
| CF230331C00067000 | 2023-03-30 1:42PM EDT | 67.00 | 4.60 | 5.20 | 5.70 | 0.00 | - | 4 | 151 | 118.56% |
| CF230331C00068000 | 2023-03-31 12:53PM EDT | 68.00 | 4.45 | 4.20 | 4.70 | +0.33 | +8.01% | 2 | 5 | 101.95% |
| CF230331C00069000 | 2023-03-31 3:44PM EDT | 69.00 | 3.38 | 2.40 | 3.70 | +0.51 | +17.77% | 15 | 54 | 84.77% |
| CF230331C00070000 | 2023-03-31 3:40PM EDT | 70.00 | 2.33 | 2.25 | 2.70 | +0.48 | +25.95% | 8 | 159 | 66.99% |
| CF230331C00071000 | 2023-03-31 2:59PM EDT | 71.00 | 1.05 | 1.20 | 1.65 | -0.15 | -12.50% | 49 | 146 | 43.36% |
| CF230331C00072000 | 2023-03-31 3:39PM EDT | 72.00 | 0.47 | 0.30 | 0.70 | -0.07 | -12.96% | 338 | 388 | 27.15% |
| CF230331C00073000 | 2023-03-31 3:35PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 102 | 161 | 14.26% |
| CF230331C00074000 | 2023-03-31 3:36PM EDT | 74.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 17 | 368 | 36.52% |
| CF230331C00075000 | 2023-03-31 3:09PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 22 | 297 | 43.36% |
| CF230331C00076000 | 2023-03-29 2:45PM EDT | 76.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 66 | 150 | 56.25% |
| CF230331C00077000 | 2023-03-31 2:12PM EDT | 77.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 11 | 182 | 67.97% |
| CF230331C00078000 | 2023-03-31 12:30PM EDT | 78.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 68 | 70.31% |
| CF230331C00079000 | 2023-03-29 11:35AM EDT | 79.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 61 | 90.63% |
| CF230331C00080000 | 2023-03-27 10:39AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 136 | 90.63% |
| CF230331C00081000 | 2023-03-22 1:22PM EDT | 81.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 3 | 111.72% |
| CF230331C00082000 | 2023-03-10 3:15PM EDT | 82.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 121.88% |
| CF230331C00083000 | 2023-03-20 11:18AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 132.03% |
| CF230331C00084000 | 2023-03-31 12:32PM EDT | 84.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 81 | 128.13% |
| CF230331C00085000 | 2023-03-31 10:55AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 41 | 150.78% |
| CF230331C00086000 | 2023-03-10 2:19PM EDT | 86.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 3 | 28 | 205.08% |
| CF230331C00087000 | 2023-03-13 11:55AM EDT | 87.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 153.13% |
| CF230331C00088000 | 2023-03-17 3:29PM EDT | 88.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 160.94% |
| CF230331C00089000 | 2023-03-27 9:30AM EDT | 89.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 185.94% |
| CF230331C00090000 | 2023-03-30 10:28AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 860 | 64 | 178.13% |
| CF230331C00091000 | 2023-03-15 11:15AM EDT | 91.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 41 | 255.86% |
| CF230331C00092000 | 2023-03-15 1:19PM EDT | 92.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 42 | 265.63% |
| CF230331C00093000 | 2023-03-06 1:01PM EDT | 93.00 | 0.73 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 275.00% |
| CF230331C00094000 | 2023-03-06 12:26PM EDT | 94.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 227.34% |
| CF230331C00095000 | 2023-03-21 12:49PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 110 | 215.63% |
| CF230331C00096000 | 2023-03-03 10:32AM EDT | 96.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | 10 | 34 | 242.19% |
| CF230331C00097000 | 2023-03-16 3:14PM EDT | 97.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 228.13% |
| CF230331C00098000 | 2023-03-13 10:17AM EDT | 98.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 56 | 56 | 235.94% |
| CF230331C00100000 | 2023-03-27 12:10PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 250.00% |
| CF230331C00105000 | 2023-02-16 3:44PM EDT | 105.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 40 | 805 | 376.56% |
| CF230331C00110000 | 2023-03-10 11:44AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 463.28% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230331P00055000 | 2023-02-21 11:42AM EDT | 55.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 4 | 226.56% |
| CF230331P00058000 | 2023-03-24 2:29PM EDT | 58.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 36 | 36 | 220.31% |
| CF230331P00060000 | 2023-03-29 10:42AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 58 | 162.50% |
| CF230331P00061000 | 2023-03-24 3:39PM EDT | 61.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 177.34% |
| CF230331P00062000 | 2023-03-29 12:19PM EDT | 62.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 137.50% |
| CF230331P00063000 | 2023-03-30 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 361 | 213.28% |
| CF230331P00064000 | 2023-03-30 10:42AM EDT | 64.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 190 | 195.31% |
| CF230331P00065000 | 2023-03-30 10:34AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 233 | 100.00% |
| CF230331P00066000 | 2023-03-31 9:31AM EDT | 66.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 509 | 99.22% |
| CF230331P00067000 | 2023-03-29 10:37AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 71 | 92.97% |
| CF230331P00068000 | 2023-03-30 9:40AM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 78.52% |
| CF230331P00069000 | 2023-03-30 12:01PM EDT | 69.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 13 | 148 | 83.59% |
| CF230331P00070000 | 2023-03-31 2:56PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | -0.14 | -77.78% | 30 | 249 | 53.32% |
| CF230331P00071000 | 2023-03-31 3:08PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 61 | 95 | 30.08% |
| CF230331P00072000 | 2023-03-31 3:24PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 25 | 32 | 18.56% |
| CF230331P00073000 | 2023-03-31 3:30PM EDT | 73.00 | 0.37 | 0.35 | 1.50 | -0.63 | -63.00% | 4 | 44 | 80.86% |
| CF230331P00074000 | 2023-03-31 2:50PM EDT | 74.00 | 1.95 | 1.25 | 2.45 | -0.05 | -2.50% | 4 | 7 | 58.89% |
| CF230331P00075000 | 2023-03-31 3:59PM EDT | 75.00 | 2.60 | 2.05 | 2.80 | +0.08 | +3.17% | 20 | 35 | 73.24% |
| CF230331P00076000 | 2023-03-27 9:44AM EDT | 76.00 | 6.27 | 2.40 | 5.10 | 0.00 | - | 5 | 6 | 84.57% |
| CF230331P00077000 | 2023-03-27 9:44AM EDT | 77.00 | 7.27 | 2.95 | 6.20 | 0.00 | - | 5 | 3 | 71.88% |
| CF230331P00078000 | 2023-03-31 9:53AM EDT | 78.00 | 6.25 | 4.00 | 5.90 | +0.45 | +7.76% | 1 | 590 | 132.62% |
| CF230331P00079000 | 2023-03-31 12:57PM EDT | 79.00 | 6.50 | 6.30 | 8.20 | -3.21 | -33.06% | 2 | 2 | 183.98% |
| CF230331P00080000 | 2023-03-31 12:19PM EDT | 80.00 | 8.05 | 7.30 | 9.10 | -0.10 | -1.23% | 3 | 34 | 194.92% |
| CF230331P00081000 | 2023-03-23 11:16AM EDT | 81.00 | 9.51 | 8.30 | 10.30 | 0.00 | - | 4 | 6 | 220.31% |
| CF230331P00082000 | 2023-03-24 11:02AM EDT | 82.00 | 13.59 | 9.30 | 11.30 | 0.00 | - | 3 | 18 | 235.35% |
| CF230331P00083000 | 2023-03-16 1:53PM EDT | 83.00 | 10.10 | 8.80 | 12.20 | 0.00 | - | 2 | 3 | 333.01% |
| CF230331P00084000 | 2023-03-31 10:12AM EDT | 84.00 | 11.95 | 11.30 | 13.20 | +0.45 | +3.91% | 1 | 21 | 258.59% |
| CF230331P00085000 | 2023-03-23 9:55AM EDT | 85.00 | 13.40 | 12.30 | 12.90 | 0.00 | - | 1 | 1 | 166.41% |
| CF230331P00086000 | 2023-03-13 1:48PM EDT | 86.00 | 10.60 | 11.80 | 15.20 | 0.00 | - | 10 | 0 | 379.69% |
| CF230331P00087000 | 2023-03-14 12:13PM EDT | 87.00 | 11.50 | 14.30 | 16.20 | 0.00 | - | 3 | 0 | 298.24% |
| CF230331P00088000 | 2023-02-23 11:04AM EDT | 88.00 | 5.30 | 18.20 | 19.30 | 0.00 | - | 6 | 1 | 536.52% |
| CF230331P00089000 | 2023-03-06 11:12AM EDT | 89.00 | 5.09 | 14.90 | 18.10 | 0.00 | - | 1 | 0 | 413.28% |
| CF230331P00090000 | 2023-03-16 10:08AM EDT | 90.00 | 19.20 | 17.30 | 18.00 | 0.00 | - | 1 | 0 | 230.08% |
| CF230331P00091000 | 2023-03-23 2:38PM EDT | 91.00 | 21.30 | 18.30 | 18.90 | 0.00 | - | 53 | 50 | 221.88% |
| CF230331P00093000 | 2023-02-24 11:21AM EDT | 93.00 | 9.30 | 23.20 | 25.00 | 0.00 | - | 3 | 0 | 637.89% |
| CF230331P00100000 | 2023-03-29 12:39PM EDT | 100.00 | 27.00 | 27.30 | 29.40 | 0.00 | - | 1 | 0 | 457.42% |
© 2023 Yahoo. All rights reserved.
