Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,567.46 -27.17 (-0.59%) Dow
36,146.44 -99.06 (-0.27%) Nasdaq
14,170.23 -134.80 (-0.94%) Bitcoin USD
41,655.93 +2,093.86 (+5.29%) CMC Crypto 200
856.48 -2.23 (-0.26%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF231208C00055000 | 2023-11-02 9:00AM EST | 55.00 | 24.30 | 19.90 | 21.50 | 0.00 | - | - | 0 | 289.65% |
| CF231208C00070000 | 2023-12-01 1:32PM EST | 70.00 | 6.40 | 3.60 | 3.80 | 0.00 | - | 9 | 5 | 47.71% |
| CF231208C00071000 | 2023-12-01 1:28PM EST | 71.00 | 5.50 | 2.80 | 2.90 | 0.00 | - | 2 | 1 | 42.38% |
| CF231208C00072000 | 2023-12-04 11:36AM EST | 72.00 | 2.25 | 1.95 | 2.15 | -2.36 | -51.19% | 3 | 50 | 40.38% |
| CF231208C00073000 | 2023-12-04 11:42AM EST | 73.00 | 1.45 | 1.35 | 1.45 | -2.55 | -63.75% | 13 | 30 | 37.11% |
| CF231208C00074000 | 2023-12-04 11:45AM EST | 74.00 | 0.99 | 0.85 | 0.95 | -2.11 | -68.06% | 9 | 18 | 36.28% |
| CF231208C00075000 | 2023-12-04 12:08PM EST | 75.00 | 0.50 | 0.45 | 0.55 | -1.45 | -74.36% | 37 | 211 | 34.62% |
| CF231208C00076000 | 2023-12-04 12:12PM EST | 76.00 | 0.30 | 0.20 | 0.35 | -1.05 | -77.78% | 43 | 93 | 35.94% |
| CF231208C00077000 | 2023-12-04 12:08PM EST | 77.00 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 50 | 71 | 36.23% |
| CF231208C00078000 | 2023-12-04 12:06PM EST | 78.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 17 | 431 | 35.74% |
| CF231208C00079000 | 2023-12-04 10:05AM EST | 79.00 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 4 | 39 | 41.41% |
| CF231208C00080000 | 2023-12-04 10:55AM EST | 80.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 19 | 1,408 | 40.82% |
| CF231208C00081000 | 2023-12-01 2:49PM EST | 81.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 335 | 45.51% |
| CF231208C00082000 | 2023-11-28 2:06PM EST | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| CF231208C00083000 | 2023-11-27 1:25PM EST | 83.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 54.69% |
| CF231208C00084000 | 2023-11-16 12:01PM EST | 84.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 53.13% |
| CF231208C00085000 | 2023-11-27 11:48AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 334 | 57.03% |
| CF231208C00086000 | 2023-12-04 10:19AM EST | 86.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 20 | 22 | 60.94% |
| CF231208C00087000 | 2023-12-04 10:22AM EST | 87.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 2 | 5 | 64.84% |
| CF231208C00088000 | 2023-11-28 2:57PM EST | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 67.97% |
| CF231208C00089000 | 2023-11-22 11:12AM EST | 89.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 71.88% |
| CF231208C00090000 | 2023-11-08 3:11PM EST | 90.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 122.36% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF231208P00066000 | 2023-11-30 10:11AM EST | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.83% |
| CF231208P00068000 | 2023-11-20 2:25PM EST | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 42.77% |
| CF231208P00069000 | 2023-11-29 2:57PM EST | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 36.13% |
| CF231208P00070000 | 2023-12-04 9:57AM EST | 70.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 10 | 14 | 32.91% |
| CF231208P00071000 | 2023-12-04 11:34AM EST | 71.00 | 0.20 | 0.20 | 0.25 | -0.12 | -37.50% | 4 | 61 | 30.37% |
| CF231208P00072000 | 2023-12-04 12:21PM EST | 72.00 | 0.46 | 0.40 | 0.50 | +0.38 | +475.00% | 36 | 20 | 30.62% |
| CF231208P00073000 | 2023-12-04 11:53AM EST | 73.00 | 0.75 | 0.75 | 0.80 | +0.60 | +400.00% | 53 | 126 | 28.22% |
| CF231208P00074000 | 2023-12-04 12:11PM EST | 74.00 | 1.25 | 1.25 | 1.35 | +0.90 | +257.14% | 13 | 90 | 28.81% |
| CF231208P00075000 | 2023-12-04 11:54AM EST | 75.00 | 1.80 | 1.85 | 2.00 | +1.30 | +260.00% | 23 | 64 | 27.64% |
| CF231208P00076000 | 2023-12-04 11:45AM EST | 76.00 | 2.50 | 2.60 | 2.80 | +1.73 | +224.68% | 9 | 218 | 26.76% |
| CF231208P00077000 | 2023-12-04 10:35AM EST | 77.00 | 2.77 | 3.50 | 3.70 | +1.45 | +109.85% | 15 | 54 | 25.59% |
| CF231208P00078000 | 2023-12-01 11:26AM EST | 78.00 | 2.25 | 4.40 | 4.60 | 0.00 | - | 13 | 19 | 0.00% |
| CF231208P00079000 | 2023-12-04 9:36AM EST | 79.00 | 2.98 | 5.40 | 5.60 | -0.41 | -12.09% | 6 | 9 | 0.00% |
| CF231208P00080000 | 2023-12-01 3:01PM EST | 80.00 | 5.80 | 6.40 | 6.60 | +2.10 | +56.76% | 1 | 30 | 0.00% |
| CF231208P00081000 | 2023-11-17 12:37PM EST | 81.00 | 3.48 | 7.40 | 7.60 | 0.00 | - | 2 | 0 | 0.00% |
| CF231208P00082000 | 2023-12-01 11:28AM EST | 82.00 | 5.70 | 8.40 | 8.60 | 0.00 | - | 4 | 3 | 0.00% |
| CF231208P00084000 | 2023-11-21 10:07AM EST | 84.00 | 8.67 | 10.40 | 10.60 | 0.00 | - | 1 | 0 | 0.00% |
| CF231208P00085000 | 2023-11-27 3:28PM EST | 85.00 | 9.20 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CF231208P00089000 | 2023-11-28 9:38AM EST | 89.00 | 13.90 | 15.30 | 15.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.