Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,141.44 +62.58 (+0.77%) Bitcoin USD
64,156.60 +561.00 (+0.88%) CMC Crypto 200
1,342.95 -53.59 (-3.73%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621C00035000 | 2024-02-13 2:00PM EDT | 35.00 | 42.07 | 47.10 | 51.00 | 0.00 | - | 1 | 0 | 234.72% |
| CF240621C00045000 | 2023-12-06 3:08PM EDT | 45.00 | 30.58 | 36.10 | 38.40 | 0.00 | - | 1 | 2 | 147.07% |
| CF240621C00047500 | 2023-08-07 1:48PM EDT | 47.50 | 34.90 | 35.00 | 35.80 | 0.00 | - | - | 7 | 146.97% |
| CF240621C00050000 | 2023-12-26 11:32AM EDT | 50.00 | 32.10 | 26.30 | 29.50 | 0.00 | - | 1 | 29 | 63.48% |
| CF240621C00055000 | 2024-02-27 11:05AM EDT | 55.00 | 26.34 | 26.80 | 30.70 | 0.00 | - | 25 | 60 | 127.34% |
| CF240621C00057500 | 2023-11-20 2:43PM EDT | 57.50 | 22.20 | 21.00 | 22.30 | 0.00 | - | 1 | 12 | 56.49% |
| CF240621C00060000 | 2023-12-12 10:38AM EDT | 60.00 | 16.30 | 18.70 | 19.00 | 0.00 | - | 1 | 56 | 0.00% |
| CF240621C00062500 | 2024-02-12 3:44PM EDT | 62.50 | 17.96 | 22.00 | 23.40 | 0.00 | - | 1 | 40 | 113.81% |
| CF240621C00065000 | 2024-04-12 3:07PM EDT | 65.00 | 14.51 | 14.90 | 15.30 | 0.00 | - | 3 | 35 | 47.56% |
| CF240621C00067500 | 2024-04-12 2:59PM EDT | 67.50 | 12.30 | 12.30 | 12.90 | 0.00 | - | 2 | 30 | 42.51% |
| CF240621C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 9.40 | 10.40 | 10.70 | 0.00 | - | 11 | 60 | 39.55% |
| CF240621C00072500 | 2024-04-25 10:05AM EDT | 72.50 | 7.60 | 7.70 | 8.70 | 0.00 | - | 2 | 17 | 37.76% |
| CF240621C00075000 | 2024-04-09 1:35PM EDT | 75.00 | 8.30 | 6.50 | 6.80 | 0.00 | - | 2 | 121 | 35.52% |
| CF240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 4.90 | 4.90 | 5.10 | -0.30 | -5.77% | 38 | 84 | 33.52% |
| CF240621C00080000 | 2024-04-25 3:58PM EDT | 80.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 1 | 375 | 32.22% |
| CF240621C00082500 | 2024-04-25 3:54PM EDT | 82.50 | 2.40 | 2.45 | 2.55 | 0.00 | - | 10 | 1,371 | 30.97% |
| CF240621C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 1.70 | 1.65 | 1.70 | -0.04 | -2.30% | 1 | 624 | 30.20% |
| CF240621C00087500 | 2024-04-25 3:42PM EDT | 87.50 | 1.10 | 1.05 | 1.15 | +0.05 | +4.76% | 1 | 365 | 30.27% |
| CF240621C00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 774 | 30.91% |
| CF240621C00092500 | 2024-04-23 3:15PM EDT | 92.50 | 0.42 | 0.40 | 0.55 | 0.00 | - | 2 | 699 | 31.45% |
| CF240621C00095000 | 2024-04-25 2:59PM EDT | 95.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 5 | 321 | 32.47% |
| CF240621C00100000 | 2024-04-15 10:24AM EDT | 100.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 3 | 302 | 43.04% |
| CF240621C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 2 | 39 | 41.02% |
| CF240621C00110000 | 2024-04-05 2:37PM EDT | 110.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 20 | 47.90% |
| CF240621C00115000 | 2024-02-29 10:32AM EDT | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 55.91% |
| CF240621C00120000 | 2024-01-24 1:20PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 34 | 53.76% |
| CF240621C00125000 | 2023-12-21 3:15PM EDT | 125.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 5 | 16 | 56.74% |
| CF240621C00130000 | 2023-12-11 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 17 | 62.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621P00032500 | 2024-03-27 2:41PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 86.72% |
| CF240621P00035000 | 2023-12-05 11:15AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 184 | 94.92% |
| CF240621P00037500 | 2024-01-02 11:06AM EDT | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 100.88% |
| CF240621P00040000 | 2024-02-14 11:32AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 126.32% |
| CF240621P00042500 | 2024-03-04 3:57PM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 1,001 | 76.56% |
| CF240621P00045000 | 2024-04-01 3:40PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 57.03% |
| CF240621P00047500 | 2024-01-30 12:17PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 77.98% |
| CF240621P00050000 | 2024-01-29 2:31PM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 50 | 61.82% |
| CF240621P00052500 | 2024-02-09 4:08PM EDT | 52.50 | 0.21 | 0.00 | 0.90 | 0.00 | - | 2 | 8 | 67.48% |
| CF240621P00055000 | 2024-02-13 4:07PM EDT | 55.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 56 | 51.86% |
| CF240621P00057500 | 2024-02-09 10:38AM EDT | 57.50 | 0.54 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 55.03% |
| CF240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.25 | 0.05 | 0.25 | +0.15 | +150.00% | 1 | 68 | 43.12% |
| CF240621P00062500 | 2024-03-11 2:43PM EDT | 62.50 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 92 | 50.10% |
| CF240621P00065000 | 2024-04-22 11:35AM EDT | 65.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 401 | 43.41% |
| CF240621P00067500 | 2024-04-08 3:58PM EDT | 67.50 | 0.72 | 0.35 | 0.45 | 0.00 | - | 1 | 328 | 32.11% |
| CF240621P00070000 | 2024-04-26 9:50AM EDT | 70.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 1 | 268 | 29.79% |
| CF240621P00072500 | 2024-04-26 10:11AM EDT | 72.50 | 1.00 | 1.00 | 1.10 | -0.25 | -20.00% | 6 | 226 | 29.25% |
| CF240621P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 1.65 | 1.60 | 1.65 | -0.35 | -17.50% | 12 | 1,968 | 27.74% |
| CF240621P00077500 | 2024-04-26 10:15AM EDT | 77.50 | 2.50 | 2.50 | 2.60 | -0.35 | -12.28% | 13 | 594 | 27.71% |
| CF240621P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 3.60 | 3.50 | 3.70 | -0.64 | -13.11% | 4 | 620 | 26.59% |
| CF240621P00082500 | 2024-04-22 12:56PM EDT | 82.50 | 5.80 | 5.00 | 5.20 | 0.00 | - | 2 | 1,243 | 26.34% |
| CF240621P00085000 | 2024-04-25 11:20AM EDT | 85.00 | 7.69 | 6.60 | 7.00 | 0.00 | - | 1 | 916 | 26.42% |
| CF240621P00087500 | 2024-04-24 10:15AM EDT | 87.50 | 9.50 | 8.70 | 9.20 | 0.00 | - | 1 | 287 | 28.61% |
| CF240621P00090000 | 2024-04-25 9:52AM EDT | 90.00 | 12.12 | 10.90 | 12.10 | 0.00 | - | 1 | 113 | 37.87% |
| CF240621P00092500 | 2024-02-26 11:31AM EDT | 92.50 | 12.40 | 11.00 | 11.50 | 0.00 | - | 49 | 44 | 0.00% |
| CF240621P00095000 | 2024-04-09 12:21PM EDT | 95.00 | 14.40 | 15.60 | 16.00 | 0.00 | - | 1 | 13 | 30.27% |
| CF240621P00100000 | 2023-08-17 1:34PM EDT | 100.00 | 23.70 | 19.80 | 20.30 | 0.00 | - | 3 | 8 | 0.00% |
| CF240621P00105000 | 2024-01-04 12:27PM EDT | 105.00 | 24.10 | 26.70 | 30.80 | 0.00 | - | 4 | 4 | 81.13% |
© 2024 Yahoo. All rights reserved.