Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240802C00045000 | 2024-07-15 11:27AM EDT | 45.00 | 25.40 | 28.00 | 31.90 | 0.00 | - | 1 | 1 | 337.89% |
| CF240802C00067000 | 2024-07-18 2:53PM EDT | 67.00 | 5.55 | 7.80 | 8.40 | 0.00 | - | 2 | 10 | 67.38% |
| CF240802C00069000 | 2024-07-23 9:48AM EDT | 69.00 | 2.65 | 5.90 | 8.00 | 0.00 | - | 9 | 26 | 75.88% |
| CF240802C00070000 | 2024-07-23 2:07PM EDT | 70.00 | 1.55 | 5.00 | 7.00 | 0.00 | - | 7 | 30 | 69.53% |
| CF240802C00071000 | 2024-07-26 10:53AM EDT | 71.00 | 3.40 | 4.00 | 5.60 | +2.06 | +153.73% | 36 | 80 | 55.03% |
| CF240802C00072000 | 2024-07-25 3:59PM EDT | 72.00 | 3.00 | 3.10 | 4.00 | +0.76 | +33.93% | 1 | 66 | 52.83% |
| CF240802C00073000 | 2024-07-26 10:20AM EDT | 73.00 | 2.01 | 2.35 | 2.65 | +0.41 | +25.62% | 25 | 106 | 34.23% |
| CF240802C00074000 | 2024-07-26 3:39PM EDT | 74.00 | 1.61 | 1.65 | 1.80 | +0.36 | +28.80% | 126 | 65 | 29.40% |
| CF240802C00075000 | 2024-07-26 3:57PM EDT | 75.00 | 1.10 | 1.05 | 1.20 | +0.40 | +57.14% | 1,942 | 2,495 | 28.47% |
| CF240802C00076000 | 2024-07-26 3:59PM EDT | 76.00 | 0.70 | 0.65 | 0.75 | +0.23 | +48.94% | 34 | 126 | 27.98% |
| CF240802C00077000 | 2024-07-26 3:48PM EDT | 77.00 | 0.38 | 0.35 | 0.45 | +0.08 | +26.67% | 11 | 19 | 28.13% |
| CF240802C00078000 | 2024-07-26 3:50PM EDT | 78.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 16 | 9 | 28.08% |
| CF240802C00079000 | 2024-07-26 2:02PM EDT | 79.00 | 0.17 | 0.10 | 0.20 | +0.05 | +41.67% | 21 | 5 | 31.64% |
| CF240802C00080000 | 2024-07-26 12:23PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 14 | 34.18% |
| CF240802C00081000 | 2024-07-25 1:15PM EDT | 81.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 39.06% |
| CF240802C00082000 | 2024-06-26 10:38AM EDT | 82.00 | 0.64 | 0.05 | 0.30 | 0.00 | - | - | 5 | 52.15% |
| CF240802C00083000 | 2024-07-26 1:31PM EDT | 83.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 3 | 11 | 48.15% |
| CF240802C00085000 | 2024-06-26 3:46PM EDT | 85.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 8 | 56.64% |
| CF240802C00086000 | 2024-07-22 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 60.74% |
| CF240802C00087000 | 2024-07-26 2:01PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 91 | 57.03% |
| CF240802C00088000 | 2024-07-25 12:52PM EDT | 88.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 44 | 68.75% |
| CF240802C00090000 | 2024-07-17 11:30AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 76.17% |
| CF240802C00095000 | 2024-07-17 11:30AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 93.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240802P00050000 | 2024-07-23 11:47AM EDT | 50.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | - | 4 | 155.47% |
| CF240802P00057000 | 2024-07-22 9:41AM EDT | 57.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 3 | 111.33% |
| CF240802P00058000 | 2024-07-23 10:27AM EDT | 58.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 171 | 181 | 105.47% |
| CF240802P00059000 | 2024-07-22 11:10AM EDT | 59.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 32 | 47 | 131.45% |
| CF240802P00060000 | 2024-07-26 2:33PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 1 | 19 | 70.31% |
| CF240802P00062000 | 2024-07-23 3:44PM EDT | 62.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 82.23% |
| CF240802P00064000 | 2024-07-24 3:11PM EDT | 64.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 8 | 65.43% |
| CF240802P00065000 | 2024-07-25 1:03PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 53.13% |
| CF240802P00066000 | 2024-07-26 11:41AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 18 | 25 | 54.88% |
| CF240802P00067000 | 2024-07-23 3:52PM EDT | 67.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 19 | 55.96% |
| CF240802P00068000 | 2024-07-26 3:42PM EDT | 68.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 81 | 44.34% |
| CF240802P00069000 | 2024-07-24 3:32PM EDT | 69.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 21 | 235 | 45.90% |
| CF240802P00070000 | 2024-07-26 11:41AM EDT | 70.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 6 | 59 | 37.01% |
| CF240802P00071000 | 2024-07-26 2:29PM EDT | 71.00 | 0.11 | 0.10 | 0.15 | -0.24 | -68.57% | 39 | 188 | 31.25% |
| CF240802P00072000 | 2024-07-26 2:29PM EDT | 72.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 67 | 48 | 29.74% |
| CF240802P00073000 | 2024-07-26 2:32PM EDT | 73.00 | 0.38 | 0.30 | 0.40 | -0.97 | -71.85% | 15 | 45 | 27.93% |
| CF240802P00074000 | 2024-07-26 3:59PM EDT | 74.00 | 0.60 | 0.55 | 0.65 | -0.75 | -55.56% | 48 | 43 | 26.51% |
| CF240802P00075000 | 2024-07-26 3:55PM EDT | 75.00 | 1.05 | 0.95 | 1.05 | -2.68 | -71.85% | 20 | 7 | 25.83% |
| CF240802P00078000 | 2024-07-25 12:31PM EDT | 78.00 | 4.35 | 2.20 | 5.00 | 0.00 | - | 2 | 2 | 78.37% |
| CF240802P00084000 | 2024-07-25 10:13AM EDT | 84.00 | 11.00 | 7.70 | 9.30 | 0.00 | - | - | - | 64.06% |
| CF240802P00095000 | 2024-07-26 2:49PM EDT | 95.00 | 20.21 | 18.00 | 20.30 | -1.19 | -5.56% | 1 | 1 | 110.25% |
© 2024 Yahoo. All rights reserved.