CF - CF Industries Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230616C00035000 | 2023-05-24 3:06PM EDT | 35.00 | 30.90 | 27.40 | 27.70 | 0.00 | - | 1 | 2 | 0.00% |
| CF230616C00037500 | 2023-05-01 12:08PM EDT | 37.50 | 33.40 | 23.50 | 24.10 | 0.00 | - | - | 0 | 0.00% |
| CF230616C00040000 | 2023-05-02 11:29AM EDT | 40.00 | 31.90 | 21.20 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| CF230616C00042500 | 2023-05-16 11:15AM EDT | 42.50 | 24.00 | 19.90 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| CF230616C00050000 | 2023-06-02 9:41AM EDT | 50.00 | 11.80 | 12.50 | 12.70 | +0.40 | +3.51% | 15 | 7 | 0.00% |
| CF230616C00055000 | 2023-06-01 10:13AM EDT | 55.00 | 6.38 | 7.70 | 7.90 | 0.00 | - | 2 | 11 | 38.28% |
| CF230616C00057500 | 2023-05-25 1:16PM EDT | 57.50 | 7.70 | 5.30 | 5.60 | 0.00 | - | 1 | 6 | 37.70% |
| CF230616C00059000 | 2023-05-31 3:50PM EDT | 59.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 5 | 23 | 38.87% |
| CF230616C00060000 | 2023-06-02 10:00AM EDT | 60.00 | 3.80 | 3.50 | 3.60 | +1.65 | +76.74% | 17 | 48 | 37.45% |
| CF230616C00061000 | 2023-06-02 11:43AM EDT | 61.00 | 2.80 | 2.80 | 2.90 | +0.60 | +27.27% | 3 | 34 | 36.96% |
| CF230616C00062500 | 2023-06-02 10:17AM EDT | 62.50 | 2.10 | 1.90 | 2.05 | +0.65 | +44.83% | 18 | 137 | 37.21% |
| CF230616C00063000 | 2023-06-02 11:20AM EDT | 63.00 | 1.95 | 1.70 | 1.80 | +0.68 | +53.54% | 5 | 40 | 37.11% |
| CF230616C00064000 | 2023-06-02 11:17AM EDT | 64.00 | 1.50 | 1.25 | 1.35 | +0.80 | +114.29% | 2 | 88 | 36.69% |
| CF230616C00065000 | 2023-06-02 11:41AM EDT | 65.00 | 0.87 | 0.85 | 0.95 | +0.42 | +93.33% | 150 | 397 | 35.57% |
| CF230616C00066000 | 2023-05-31 3:43PM EDT | 66.00 | 0.71 | 0.60 | 0.70 | +0.06 | +9.23% | 2 | 65 | 36.04% |
| CF230616C00067000 | 2023-06-01 9:57AM EDT | 67.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 198 | 36.28% |
| CF230616C00067500 | 2023-06-02 11:26AM EDT | 67.50 | 0.45 | 0.35 | 0.45 | +0.20 | +80.00% | 26 | 509 | 37.31% |
| CF230616C00068000 | 2023-06-01 2:41PM EDT | 68.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 46 | 38.09% |
| CF230616C00069000 | 2023-06-02 9:31AM EDT | 69.00 | 0.13 | 0.15 | 0.30 | -0.07 | -35.00% | 2 | 41 | 39.01% |
| CF230616C00070000 | 2023-06-02 10:27AM EDT | 70.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 4 | 0 | 41.02% |
| CF230616C00071000 | 2023-05-26 10:04AM EDT | 71.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 42.38% |
| CF230616C00072000 | 2023-05-30 3:39PM EDT | 72.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 37 | 46.00% |
| CF230616C00072500 | 2023-06-01 2:58PM EDT | 72.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 18 | 622 | 47.75% |
| CF230616C00073000 | 2023-05-31 9:36AM EDT | 73.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 46.48% |
| CF230616C00074000 | 2023-05-23 3:59PM EDT | 74.00 | 0.62 | 0.00 | 0.15 | 0.00 | - | - | 25 | 49.71% |
| CF230616C00075000 | 2023-06-02 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 6 | 725 | 48.83% |
| CF230616C00076000 | 2023-05-23 11:38AM EDT | 76.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 20 | 55.86% |
| CF230616C00077000 | 2023-05-22 2:12PM EDT | 77.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 29 | 54.69% |
| CF230616C00077500 | 2023-06-01 10:34AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4,119 | 50.00% |
| CF230616C00080000 | 2023-05-30 9:41AM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,188 | 56.25% |
| CF230616C00082500 | 2023-05-30 2:19PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 439 | 62.31% |
| CF230616C00085000 | 2023-06-01 11:31AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,026 | 62.11% |
| CF230616C00087500 | 2023-05-22 11:27AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,927 | 73.44% |
| CF230616C00090000 | 2023-05-30 11:01AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,049 | 78.52% |
| CF230616C00092500 | 2023-05-26 3:14PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 291 | 83.59% |
| CF230616C00095000 | 2023-05-31 2:28PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2,228 | 88.67% |
| CF230616C00097500 | 2023-05-26 10:19AM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 93.36% |
| CF230616C00100000 | 2023-05-26 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 106 | 97.66% |
| CF230616C00105000 | 2023-05-08 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 122 | 106.25% |
| CF230616C00110000 | 2023-04-10 2:12PM EDT | 110.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 800 | 114.45% |
| CF230616C00115000 | 2023-04-10 9:31AM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 709 | 121.88% |
| CF230616C00120000 | 2023-05-19 12:59PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 196 | 129.30% |
| CF230616C00125000 | 2023-04-24 10:20AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 259 | 135.94% |
| CF230616C00130000 | 2023-02-27 10:46AM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 150.00% |
| CF230616C00135000 | 2023-04-19 11:13AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 138.28% |
| CF230616C00140000 | 2023-04-19 12:49PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 143.75% |
| CF230616C00145000 | 2023-04-18 3:14PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 160.94% |
| CF230616C00150000 | 2023-02-22 1:01PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 25 | 36 | 166.41% |
| CF230616C00155000 | 2023-05-04 9:33AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 223.24% |
| CF230616C00160000 | 2023-03-13 2:36PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 21 | 184.77% |
| CF230616C00165000 | 2022-11-10 4:55PM EDT | 165.00 | 2.85 | 1.00 | 1.20 | 0.00 | - | 1 | 6 | 284.08% |
| CF230616C00170000 | 2022-10-28 11:07AM EDT | 170.00 | 2.48 | 1.85 | 2.25 | 0.00 | - | 1 | 0 | 331.93% |
| CF230616C00175000 | 2023-01-11 3:30PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 32 | 206.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230616P00037500 | 2023-04-14 1:34PM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 4 | 114.06% |
| CF230616P00042500 | 2023-03-20 3:36PM EDT | 42.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 94.53% |
| CF230616P00045000 | 2023-05-05 12:51PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 70.31% |
| CF230616P00047500 | 2023-05-31 1:01PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 66.41% |
| CF230616P00050000 | 2023-05-31 11:15AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 85 | 55.47% |
| CF230616P00055000 | 2023-06-01 10:30AM EDT | 55.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 1,340 | 46.58% |
| CF230616P00057500 | 2023-06-01 3:00PM EDT | 57.50 | 0.81 | 0.35 | 0.45 | 0.00 | - | 12 | 0 | 43.90% |
| CF230616P00058000 | 2023-06-01 1:42PM EDT | 58.00 | 0.86 | 0.45 | 0.55 | 0.00 | - | 2 | 129 | 44.14% |
| CF230616P00059000 | 2023-06-01 3:32PM EDT | 59.00 | 1.35 | 0.65 | 0.75 | 0.00 | - | 5 | 98 | 43.46% |
| CF230616P00060000 | 2023-06-02 11:51AM EDT | 60.00 | 0.91 | 0.90 | 1.00 | -0.91 | -50.00% | 45 | 1,332 | 42.68% |
| CF230616P00061000 | 2023-06-02 9:31AM EDT | 61.00 | 1.57 | 1.20 | 1.35 | -0.78 | -33.19% | 3 | 41 | 42.73% |
| CF230616P00062000 | 2023-06-02 9:46AM EDT | 62.00 | 1.90 | 1.60 | 1.70 | -0.15 | -7.32% | 1 | 48 | 41.31% |
| CF230616P00062500 | 2023-06-02 9:48AM EDT | 62.50 | 2.10 | 1.80 | 1.95 | -1.09 | -34.17% | 12 | 782 | 41.58% |
| CF230616P00063000 | 2023-05-31 10:42AM EDT | 63.00 | 2.03 | 2.05 | 2.15 | -0.62 | -23.40% | 1 | 0 | 40.48% |
| CF230616P00064000 | 2023-05-30 12:40PM EDT | 64.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 12 | 0 | 41.11% |
| CF230616P00065000 | 2023-06-02 9:31AM EDT | 65.00 | 4.09 | 3.30 | 3.40 | -0.31 | -7.05% | 25 | 1,194 | 41.33% |
| CF230616P00066000 | 2023-05-24 12:30PM EDT | 66.00 | 2.50 | 3.90 | 4.20 | 0.00 | - | - | 4 | 43.48% |
| CF230616P00067000 | 2023-05-24 12:23PM EDT | 67.00 | 3.00 | 4.80 | 5.00 | 0.00 | - | - | 0 | 44.58% |
| CF230616P00067500 | 2023-06-01 12:17PM EDT | 67.50 | 6.73 | 5.20 | 5.40 | 0.00 | - | 1 | 535 | 44.78% |
| CF230616P00068000 | 2023-05-24 12:24PM EDT | 68.00 | 3.60 | 5.60 | 5.80 | 0.00 | - | - | 0 | 44.63% |
| CF230616P00070000 | 2023-06-01 10:41AM EDT | 70.00 | 9.15 | 7.50 | 7.80 | 0.00 | - | 11 | 707 | 54.10% |
| CF230616P00072500 | 2023-05-31 10:02AM EDT | 72.50 | 10.20 | 9.90 | 10.10 | 0.00 | - | 1 | 438 | 53.61% |
| CF230616P00075000 | 2023-06-02 11:43AM EDT | 75.00 | 12.60 | 12.40 | 12.70 | -2.20 | -14.86% | 4 | 89 | 64.84% |
| CF230616P00077500 | 2023-05-31 2:58PM EDT | 77.50 | 16.50 | 14.90 | 15.30 | 0.00 | - | 470 | 5 | 75.68% |
| CF230616P00080000 | 2023-06-02 11:34AM EDT | 80.00 | 17.50 | 17.30 | 17.60 | -2.30 | -11.62% | 2 | 54 | 75.88% |
| CF230616P00082500 | 2023-05-16 10:13AM EDT | 82.50 | 16.07 | 19.90 | 20.20 | 0.00 | - | 1 | 0 | 88.96% |
| CF230616P00085000 | 2023-05-18 11:12AM EDT | 85.00 | 19.80 | 22.40 | 22.70 | 0.00 | - | 4 | 5 | 96.19% |
| CF230616P00087500 | 2023-05-04 10:44AM EDT | 87.50 | 17.60 | 24.90 | 25.10 | 0.00 | - | 2 | 0 | 99.95% |
| CF230616P00090000 | 2023-06-01 3:42PM EDT | 90.00 | 29.80 | 27.40 | 27.60 | 0.00 | - | 300 | 103 | 106.45% |
| CF230616P00092500 | 2023-05-08 12:12PM EDT | 92.50 | 24.90 | 29.70 | 30.30 | 0.00 | - | 1 | 3 | 112.60% |
| CF230616P00095000 | 2023-05-03 10:30AM EDT | 95.00 | 21.40 | 31.90 | 32.20 | 0.00 | - | 1 | 3 | 79.69% |
| CF230616P00097500 | 2023-03-22 3:04PM EDT | 97.50 | 25.66 | 22.90 | 23.50 | 0.00 | - | 15 | 19 | 0.00% |
| CF230616P00100000 | 2023-05-17 3:42PM EDT | 100.00 | 35.63 | 37.30 | 37.70 | 0.00 | - | 1 | 3 | 129.69% |
| CF230616P00105000 | 2023-03-23 2:57PM EDT | 105.00 | 35.60 | 30.20 | 31.00 | 0.00 | - | 130 | 0 | 0.00% |
| CF230616P00110000 | 2023-03-23 2:57PM EDT | 110.00 | 40.60 | 35.10 | 36.10 | 0.00 | - | 210 | 0 | 0.00% |
| CF230616P00115000 | 2022-12-01 11:32AM EDT | 115.00 | 19.00 | 31.10 | 31.50 | 0.00 | - | 3 | 13 | 0.00% |
| CF230616P00120000 | 2022-11-22 3:50PM EDT | 120.00 | 20.40 | 31.70 | 32.20 | 0.00 | - | 7 | 33 | 0.00% |
| CF230616P00125000 | 2023-05-26 9:32AM EDT | 125.00 | 60.60 | 62.30 | 62.70 | 0.00 | - | 1 | 0 | 175.98% |
| CF230616P00140000 | 2022-10-04 3:11PM EDT | 140.00 | 39.90 | 37.10 | 37.70 | 0.00 | - | - | 1 | 0.00% |
| CF230616P00145000 | 2022-08-31 11:27AM EDT | 145.00 | 45.50 | 48.90 | 50.80 | 0.00 | - | - | 5 | 0.00% |
| CF230616P00165000 | 2022-09-22 1:18PM EDT | 165.00 | 63.20 | 58.60 | 59.80 | 0.00 | - | - | 0 | 0.00% |
| CF230616P00170000 | 2022-09-07 1:47PM EDT | 170.00 | 69.10 | 65.80 | 66.60 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.