CF - CF Industries Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240119C00022500 | 2023-05-22 11:18AM EDT | 22.50 | 44.15 | 44.80 | 45.40 | 0.00 | - | 1 | 5 | 73.44% |
| CF240119C00025000 | 2022-12-28 10:32AM EDT | 25.00 | 62.50 | 57.70 | 58.80 | 0.00 | - | 4 | 4 | 303.52% |
| CF240119C00027500 | 2022-01-20 4:33PM EDT | 27.50 | 39.69 | 44.00 | 49.00 | 0.00 | - | - | 5 | 158.57% |
| CF240119C00030000 | 2023-05-08 9:30AM EDT | 30.00 | 41.08 | 37.50 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| CF240119C00032500 | 2022-06-08 11:15AM EDT | 32.50 | 60.00 | 54.10 | 55.50 | 0.00 | - | - | 1 | 276.98% |
| CF240119C00035000 | 2023-04-03 9:30AM EDT | 35.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CF240119C00037500 | 2022-12-29 1:05PM EDT | 37.50 | 50.09 | 46.00 | 47.40 | 0.00 | - | - | 4 | 203.78% |
| CF240119C00040000 | 2023-02-16 11:21AM EDT | 40.00 | 49.00 | 31.80 | 33.10 | 0.00 | - | 16 | 19 | 92.94% |
| CF240119C00042500 | 2022-08-23 1:13PM EDT | 42.50 | 67.40 | 61.20 | 62.70 | 0.00 | - | 1 | 2 | 416.80% |
| CF240119C00045000 | 2023-05-19 3:32PM EDT | 45.00 | 23.70 | 24.00 | 24.80 | 0.00 | - | 1 | 46 | 53.39% |
| CF240119C00047500 | 2023-05-22 3:47PM EDT | 47.50 | 22.20 | 22.10 | 22.40 | 0.00 | - | 1 | 1 | 51.21% |
| CF240119C00050000 | 2023-06-08 3:28PM EDT | 50.00 | 20.30 | 19.90 | 20.40 | +2.80 | +16.00% | 1 | 36 | 50.96% |
| CF240119C00052500 | 2023-06-08 1:05PM EDT | 52.50 | 18.00 | 18.00 | 18.70 | -16.85 | -48.35% | 10 | 3 | 51.05% |
| CF240119C00055000 | 2023-06-08 3:05PM EDT | 55.00 | 16.10 | 16.10 | 16.60 | +0.09 | +0.56% | 7 | 47 | 48.01% |
| CF240119C00057500 | 2023-06-07 10:32AM EDT | 57.50 | 15.90 | 14.30 | 14.80 | 0.00 | - | 10 | 18 | 46.50% |
| CF240119C00060000 | 2023-06-07 1:33PM EDT | 60.00 | 14.24 | 12.70 | 13.30 | 0.00 | - | 10 | 75 | 46.18% |
| CF240119C00062500 | 2023-06-08 12:05PM EDT | 62.50 | 10.60 | 11.20 | 11.60 | -2.26 | -17.57% | 3 | 77 | 44.29% |
| CF240119C00065000 | 2023-06-08 1:24PM EDT | 65.00 | 9.80 | 9.90 | 10.30 | +0.65 | +7.10% | 12 | 104 | 43.97% |
| CF240119C00067500 | 2023-06-05 1:12PM EDT | 67.50 | 7.40 | 8.60 | 8.90 | 0.00 | - | 3 | 33 | 42.66% |
| CF240119C00070000 | 2023-06-07 3:57PM EDT | 70.00 | 8.14 | 7.40 | 7.70 | 0.00 | - | 16 | 177 | 41.83% |
| CF240119C00072500 | 2023-06-08 3:06PM EDT | 72.50 | 6.40 | 6.40 | 6.60 | +1.10 | +20.75% | 14 | 177 | 40.98% |
| CF240119C00075000 | 2023-06-08 3:10PM EDT | 75.00 | 5.30 | 5.40 | 5.60 | -0.97 | -15.47% | 28 | 130 | 40.13% |
| CF240119C00077500 | 2023-06-07 9:40AM EDT | 77.50 | 4.80 | 4.60 | 4.80 | 0.00 | - | 1 | 77 | 39.77% |
| CF240119C00080000 | 2023-06-08 3:54PM EDT | 80.00 | 3.90 | 3.80 | 4.10 | -0.30 | -7.14% | 33 | 257 | 39.47% |
| CF240119C00082500 | 2023-06-06 9:30AM EDT | 82.50 | 2.00 | 3.20 | 3.40 | 0.00 | - | 2 | 106 | 38.71% |
| CF240119C00085000 | 2023-06-08 9:53AM EDT | 85.00 | 2.75 | 2.60 | 2.80 | -0.25 | -8.33% | 1 | 558 | 38.03% |
| CF240119C00087500 | 2023-06-07 1:16PM EDT | 87.50 | 2.62 | 2.15 | 2.35 | 0.00 | - | 1 | 270 | 37.78% |
| CF240119C00090000 | 2023-06-06 2:13PM EDT | 90.00 | 1.55 | 1.80 | 2.00 | 0.00 | - | 4 | 493 | 37.79% |
| CF240119C00092500 | 2023-06-08 3:28PM EDT | 92.50 | 1.50 | 1.50 | 1.70 | +0.55 | +57.89% | 1 | 191 | 37.82% |
| CF240119C00095000 | 2023-06-01 9:35AM EDT | 95.00 | 0.74 | 1.25 | 1.40 | 0.00 | - | 1 | 517 | 37.49% |
| CF240119C00097500 | 2023-05-19 10:43AM EDT | 97.50 | 1.18 | 1.00 | 1.20 | 0.00 | - | 7 | 221 | 37.65% |
| CF240119C00100000 | 2023-06-08 11:45AM EDT | 100.00 | 0.83 | 0.80 | 1.00 | -0.24 | -22.43% | 2 | 325 | 37.53% |
| CF240119C00105000 | 2023-06-07 11:08AM EDT | 105.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 30 | 669 | 37.40% |
| CF240119C00110000 | 2023-06-07 2:50PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 12 | 344 | 37.50% |
| CF240119C00115000 | 2023-05-25 3:52PM EDT | 115.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 351 | 37.45% |
| CF240119C00120000 | 2023-05-31 3:37PM EDT | 120.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 9 | 577 | 46.02% |
| CF240119C00125000 | 2023-06-08 2:47PM EDT | 125.00 | 0.35 | 0.10 | 0.30 | +0.23 | +191.67% | 1 | 216 | 40.87% |
| CF240119C00130000 | 2023-05-12 11:36AM EDT | 130.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 10 | 230 | 48.46% |
| CF240119C00135000 | 2023-03-13 11:42AM EDT | 135.00 | 0.69 | 0.45 | 0.55 | 0.00 | - | 10 | 190 | 49.73% |
| CF240119C00140000 | 2023-03-09 4:19PM EDT | 140.00 | 0.85 | 0.20 | 0.70 | 0.00 | - | 2 | 141 | 54.05% |
| CF240119C00145000 | 2023-05-24 2:40PM EDT | 145.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 15 | 155 | 52.66% |
| CF240119C00150000 | 2023-05-04 1:30PM EDT | 150.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 135 | 47.17% |
| CF240119C00155000 | 2023-03-10 3:14PM EDT | 155.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 3 | 33 | 51.71% |
| CF240119C00160000 | 2023-04-25 2:58PM EDT | 160.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 110 | 50.20% |
| CF240119C00165000 | 2023-05-24 2:56PM EDT | 165.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 54 | 52.49% |
| CF240119C00170000 | 2023-03-10 4:49PM EDT | 170.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 21 | 54.69% |
| CF240119C00175000 | 2023-05-04 10:01AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 35 | 52.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240119P00022500 | 2023-05-30 12:46PM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 94 | 66.21% |
| CF240119P00025000 | 2023-06-01 2:52PM EDT | 25.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 94 | 73.44% |
| CF240119P00027500 | 2023-06-01 2:51PM EDT | 27.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 20 | 66 | 62.45% |
| CF240119P00030000 | 2023-05-30 12:55PM EDT | 30.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 2 | 83 | 59.57% |
| CF240119P00032500 | 2023-06-08 11:17AM EDT | 32.50 | 0.35 | 0.30 | 0.50 | -0.05 | -12.50% | 1 | 75 | 55.76% |
| CF240119P00035000 | 2023-05-31 3:41PM EDT | 35.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 10 | 56 | 51.37% |
| CF240119P00037500 | 2023-05-24 10:34AM EDT | 37.50 | 0.80 | 0.60 | 0.70 | 0.00 | - | 10 | 15 | 51.32% |
| CF240119P00040000 | 2023-06-08 11:17AM EDT | 40.00 | 0.80 | 0.80 | 0.85 | +0.10 | +14.29% | 1 | 50 | 49.81% |
| CF240119P00042500 | 2023-05-26 11:06AM EDT | 42.50 | 1.45 | 1.00 | 1.10 | 0.00 | - | 2 | 35 | 48.41% |
| CF240119P00045000 | 2023-06-07 2:18PM EDT | 45.00 | 1.13 | 1.20 | 1.40 | 0.00 | - | 6 | 64 | 47.02% |
| CF240119P00047500 | 2023-04-18 3:22PM EDT | 47.50 | 1.55 | 1.90 | 2.10 | 0.00 | - | 11 | 117 | 48.76% |
| CF240119P00050000 | 2023-06-06 2:32PM EDT | 50.00 | 2.14 | 2.00 | 2.10 | -0.06 | -2.73% | 2 | 75 | 43.71% |
| CF240119P00052500 | 2023-06-05 1:53PM EDT | 52.50 | 3.00 | 2.45 | 2.60 | 0.00 | - | 38 | 74 | 42.54% |
| CF240119P00055000 | 2023-06-05 11:19AM EDT | 55.00 | 3.79 | 3.00 | 3.20 | 0.00 | - | 7 | 317 | 41.49% |
| CF240119P00057500 | 2023-06-06 3:49PM EDT | 57.50 | 3.90 | 3.70 | 3.90 | 0.00 | - | 32 | 192 | 40.49% |
| CF240119P00060000 | 2023-06-08 3:59PM EDT | 60.00 | 4.52 | 4.50 | 4.60 | +0.42 | +10.24% | 1 | 235 | 38.95% |
| CF240119P00062500 | 2023-06-08 1:07PM EDT | 62.50 | 5.60 | 5.30 | 5.60 | -0.90 | -13.85% | 11 | 303 | 38.48% |
| CF240119P00065000 | 2023-06-06 2:32PM EDT | 65.00 | 6.78 | 6.30 | 6.60 | -0.07 | -1.02% | 2 | 329 | 37.40% |
| CF240119P00067500 | 2023-06-08 1:16PM EDT | 67.50 | 7.80 | 7.50 | 7.70 | +1.00 | +14.71% | 8 | 610 | 36.26% |
| CF240119P00070000 | 2023-06-06 2:46PM EDT | 70.00 | 9.42 | 8.70 | 9.00 | 0.00 | - | 10 | 396 | 35.49% |
| CF240119P00072500 | 2023-06-02 1:44PM EDT | 72.50 | 12.57 | 10.10 | 10.50 | 0.00 | - | 1 | 110 | 35.10% |
| CF240119P00075000 | 2023-06-06 11:36AM EDT | 75.00 | 13.00 | 11.50 | 11.90 | 0.00 | - | 1 | 447 | 33.63% |
| CF240119P00077500 | 2023-05-30 12:23PM EDT | 77.50 | 17.31 | 13.10 | 13.60 | 0.00 | - | 2 | 208 | 33.05% |
| CF240119P00080000 | 2023-06-06 11:38AM EDT | 80.00 | 16.50 | 14.90 | 15.40 | 0.00 | - | 5 | 241 | 32.39% |
| CF240119P00082500 | 2023-05-18 1:55PM EDT | 82.50 | 19.15 | 16.80 | 17.30 | 0.00 | - | 3 | 515 | 31.70% |
| CF240119P00085000 | 2023-06-08 3:05PM EDT | 85.00 | 19.10 | 18.70 | 19.20 | -0.05 | -0.26% | 6 | 436 | 30.35% |
| CF240119P00087500 | 2023-06-01 9:53AM EDT | 87.50 | 26.80 | 20.80 | 21.50 | 0.00 | - | 4 | 241 | 31.18% |
| CF240119P00090000 | 2023-05-11 3:43PM EDT | 90.00 | 24.20 | 23.00 | 23.70 | 0.00 | - | 30 | 310 | 30.88% |
| CF240119P00092500 | 2023-04-10 9:46AM EDT | 92.50 | 20.50 | 25.50 | 26.10 | 0.00 | - | 9 | 33 | 31.93% |
| CF240119P00095000 | 2023-05-05 3:57PM EDT | 95.00 | 26.44 | 31.70 | 32.70 | 0.00 | - | 1 | 0 | 57.45% |
| CF240119P00097500 | 2023-05-05 10:03AM EDT | 97.50 | 28.70 | 34.10 | 35.10 | 0.00 | - | 10 | 0 | 59.06% |
| CF240119P00100000 | 2023-05-26 1:52PM EDT | 100.00 | 37.20 | 32.10 | 33.00 | 0.00 | - | 1 | 0 | 29.91% |
| CF240119P00105000 | 2023-01-31 1:39PM EDT | 105.00 | 25.00 | 21.70 | 22.10 | 0.00 | - | 2 | 5 | 0.00% |
| CF240119P00110000 | 2023-03-23 1:20PM EDT | 110.00 | 39.60 | 35.50 | 36.40 | 0.00 | - | 1 | 273 | 0.00% |
| CF240119P00115000 | 2022-12-14 11:51AM EDT | 115.00 | 27.52 | 31.10 | 32.30 | 0.00 | - | 1 | 102 | 0.00% |
| CF240119P00120000 | 2023-06-08 1:38PM EDT | 120.00 | 52.90 | 52.30 | 53.00 | +3.55 | +7.19% | 1 | 0 | 40.09% |
| CF240119P00125000 | 2022-11-18 4:36PM EDT | 125.00 | 32.80 | 35.40 | 36.00 | 0.00 | - | 1 | 6 | 0.00% |
| CF240119P00130000 | 2022-10-07 11:48AM EDT | 130.00 | 35.70 | 34.40 | 35.90 | 0.00 | - | 2 | 12 | 0.00% |
| CF240119P00135000 | 2022-11-23 12:23PM EDT | 135.00 | 36.90 | 46.20 | 47.50 | 0.00 | - | - | 4 | 0.00% |
| CF240119P00140000 | 2022-11-15 1:00PM EDT | 140.00 | 42.40 | 47.90 | 48.50 | 0.00 | - | 1 | 34 | 0.00% |
| CF240119P00150000 | 2022-07-14 11:50AM EDT | 150.00 | 71.80 | 50.80 | 53.20 | 0.00 | - | - | 3 | 0.00% |
| CF240119P00160000 | 2022-07-14 1:38PM EDT | 160.00 | 80.90 | 59.40 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| CF240119P00165000 | 2022-09-27 2:12PM EDT | 165.00 | 70.30 | 61.10 | 61.90 | 0.00 | - | - | 4 | 0.00% |
| CF240119P00175000 | 2022-09-20 10:41AM EDT | 175.00 | 75.50 | 71.80 | 73.40 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.