CF - CF Industries Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF231020C00040000 | 2023-05-24 9:31AM EDT | 40.00 | 28.50 | 23.50 | 24.10 | 0.00 | - | - | 0 | 57.91% |
| CF231020C00050000 | 2023-05-26 3:51PM EDT | 50.00 | 15.10 | 14.90 | 15.20 | 0.00 | - | 8 | 7 | 49.76% |
| CF231020C00055000 | 2023-05-18 12:17PM EDT | 55.00 | 13.41 | 11.10 | 11.40 | 0.00 | - | 4 | 6 | 46.17% |
| CF231020C00060000 | 2023-06-02 1:26PM EDT | 60.00 | 8.37 | 7.90 | 8.10 | +1.47 | +21.30% | 1 | 32 | 43.07% |
| CF231020C00062500 | 2023-05-30 3:50PM EDT | 62.50 | 6.50 | 6.50 | 6.70 | 0.00 | - | 2 | 2 | 41.87% |
| CF231020C00065000 | 2023-06-02 11:55AM EDT | 65.00 | 5.30 | 5.30 | 5.50 | +1.03 | +24.12% | 24 | 50 | 41.04% |
| CF231020C00067500 | 2023-06-01 12:34PM EDT | 67.50 | 3.83 | 4.20 | 4.40 | 0.00 | - | 10 | 45 | 39.92% |
| CF231020C00070000 | 2023-06-01 3:45PM EDT | 70.00 | 2.60 | 3.30 | 3.50 | 0.00 | - | 92 | 123 | 39.17% |
| CF231020C00072500 | 2023-06-02 10:20AM EDT | 72.50 | 2.65 | 2.55 | 2.80 | +0.21 | +8.61% | 1 | 93 | 38.88% |
| CF231020C00075000 | 2023-06-02 2:47PM EDT | 75.00 | 2.20 | 2.00 | 2.15 | +0.65 | +41.94% | 2 | 228 | 38.06% |
| CF231020C00077500 | 2023-05-26 3:17PM EDT | 77.50 | 1.46 | 1.50 | 1.70 | -0.37 | -20.22% | 5 | 153 | 37.99% |
| CF231020C00080000 | 2023-06-01 12:18PM EDT | 80.00 | 1.08 | 1.15 | 1.30 | 0.00 | - | 24 | 919 | 37.57% |
| CF231020C00082500 | 2023-05-09 11:30AM EDT | 82.50 | 2.41 | 0.90 | 1.05 | 0.00 | - | 4 | 34 | 37.92% |
| CF231020C00085000 | 2023-06-01 9:57AM EDT | 85.00 | 0.76 | 0.70 | 0.85 | +0.08 | +11.76% | 5 | 297 | 38.28% |
| CF231020C00087500 | 2023-05-30 10:40AM EDT | 87.50 | 0.53 | 0.50 | 0.65 | 0.00 | - | 2 | 133 | 38.09% |
| CF231020C00090000 | 2023-05-22 3:11PM EDT | 90.00 | 0.95 | 0.40 | 0.55 | 0.00 | - | 27 | 49 | 38.84% |
| CF231020C00092500 | 2023-05-30 3:01PM EDT | 92.50 | 0.36 | 0.30 | 0.45 | 0.00 | - | 4 | 18 | 39.23% |
| CF231020C00095000 | 2023-05-09 11:30AM EDT | 95.00 | 0.87 | 0.25 | 0.40 | 0.00 | - | 3 | 32 | 40.28% |
| CF231020C00100000 | 2023-06-02 3:31PM EDT | 100.00 | 0.25 | 0.15 | 0.30 | +0.14 | +127.27% | 4 | 105 | 41.70% |
| CF231020C00105000 | 2023-05-19 9:47AM EDT | 105.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 45.07% |
| CF231020C00110000 | 2023-04-25 1:04PM EDT | 110.00 | 0.51 | 0.05 | 0.30 | 0.00 | - | 1 | 13 | 48.24% |
| CF231020C00115000 | 2023-05-05 10:14AM EDT | 115.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 47.95% |
| CF231020C00120000 | 2023-05-25 10:39AM EDT | 120.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 48.54% |
| CF231020C00125000 | 2023-03-03 2:47PM EDT | 125.00 | 1.46 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 58.84% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF231020P00035000 | 2023-05-22 3:10PM EDT | 35.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 20 | 55 | 52.83% |
| CF231020P00037500 | 2023-05-31 3:05PM EDT | 37.50 | 0.39 | 0.25 | 0.40 | 0.00 | - | 2 | 12 | 50.88% |
| CF231020P00040000 | 2023-05-22 3:10PM EDT | 40.00 | 0.38 | 0.35 | 0.55 | 0.00 | - | 30 | 31 | 51.17% |
| CF231020P00042500 | 2023-05-10 3:51PM EDT | 42.50 | 0.66 | 0.55 | 0.70 | 0.00 | - | 30 | 65 | 48.46% |
| CF231020P00045000 | 2023-06-01 11:46AM EDT | 45.00 | 1.10 | 0.75 | 1.00 | 0.00 | - | 4 | 65 | 47.53% |
| CF231020P00047500 | 2023-05-26 3:48PM EDT | 47.50 | 1.35 | 1.05 | 1.25 | 0.00 | - | 320 | 335 | 44.95% |
| CF231020P00050000 | 2023-06-01 11:05AM EDT | 50.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 20 | 0 | 43.41% |
| CF231020P00055000 | 2023-06-01 9:43AM EDT | 55.00 | 3.50 | 2.60 | 2.75 | 0.00 | - | 2 | 57 | 40.38% |
| CF231020P00057500 | 2023-06-01 9:43AM EDT | 57.50 | 4.39 | 3.30 | 3.50 | 0.00 | - | 2 | 52 | 39.04% |
| CF231020P00060000 | 2023-06-01 12:33PM EDT | 60.00 | 5.20 | 4.20 | 4.50 | 0.00 | - | 1 | 839 | 38.43% |
| CF231020P00062500 | 2023-06-02 10:23AM EDT | 62.50 | 5.55 | 5.30 | 5.50 | -0.35 | -5.93% | 1 | 104 | 36.77% |
| CF231020P00065000 | 2023-06-02 9:43AM EDT | 65.00 | 6.90 | 6.60 | 6.80 | -1.10 | -13.75% | 10 | 276 | 36.00% |
| CF231020P00067500 | 2023-05-25 10:54AM EDT | 67.50 | 7.60 | 8.00 | 8.20 | 0.00 | - | 16 | 484 | 34.78% |
| CF231020P00070000 | 2023-05-25 11:59AM EDT | 70.00 | 9.00 | 9.60 | 9.80 | 0.00 | - | 4 | 0 | 33.79% |
| CF231020P00072500 | 2023-05-08 12:35PM EDT | 72.50 | 9.40 | 11.30 | 11.60 | 0.00 | - | 39 | 66 | 33.08% |
| CF231020P00075000 | 2023-05-15 1:12PM EDT | 75.00 | 10.60 | 13.20 | 13.80 | 0.00 | - | 15 | 271 | 34.57% |
| CF231020P00077500 | 2023-05-11 10:47AM EDT | 77.50 | 13.90 | 15.30 | 16.00 | 0.00 | - | 1 | 34 | 35.45% |
| CF231020P00080000 | 2023-05-31 2:48PM EDT | 80.00 | 19.30 | 17.50 | 17.80 | 0.00 | - | 1 | 35 | 31.25% |
| CF231020P00082500 | 2023-05-18 1:55PM EDT | 82.50 | 18.35 | 19.60 | 20.00 | 0.00 | - | 3 | 20 | 29.64% |
| CF231020P00085000 | 2023-05-15 9:49AM EDT | 85.00 | 19.15 | 21.90 | 22.70 | 0.00 | - | 2 | 3 | 35.16% |
| CF231020P00087500 | 2023-05-05 9:37AM EDT | 87.50 | 19.60 | 24.20 | 25.20 | 0.00 | - | 1 | 0 | 37.55% |
| CF231020P00092500 | 2023-05-04 12:31PM EDT | 92.50 | 22.40 | 29.30 | 29.90 | 0.00 | - | 1 | 0 | 36.48% |
| CF231020P00095000 | 2023-03-07 11:33AM EDT | 95.00 | 15.30 | 24.10 | 24.60 | 0.00 | - | - | 7 | 0.00% |
| CF231020P00125000 | 2023-05-25 9:31AM EDT | 125.00 | 60.10 | 61.80 | 62.50 | 0.00 | - | - | 0 | 59.86% |
© 2023 Yahoo. All rights reserved.