CF - CF Industries Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621C00035000 | 2023-05-26 2:23PM EDT | 35.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240621C00050000 | 2023-03-17 10:59AM EDT | 50.00 | 26.67 | 30.90 | 31.50 | 0.00 | - | 2 | 1 | 110.43% |
| CF240621C00055000 | 2023-05-26 1:52PM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240621C00057500 | 2023-05-26 10:19AM EDT | 57.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CF240621C00060000 | 2023-05-25 12:39PM EDT | 60.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CF240621C00062500 | 2023-05-12 3:29PM EDT | 62.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CF240621C00065000 | 2023-05-18 11:19AM EDT | 65.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CF240621C00067500 | 2023-05-10 11:09AM EDT | 67.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CF240621C00070000 | 2023-05-24 10:21AM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CF240621C00072500 | 2023-05-10 11:09AM EDT | 72.50 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CF240621C00075000 | 2023-05-25 11:35AM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CF240621C00077500 | 2023-05-25 11:34AM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CF240621C00080000 | 2023-05-25 11:31AM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CF240621C00082500 | 2023-04-18 11:38AM EDT | 82.50 | 11.36 | 5.20 | 5.60 | 0.00 | - | 2 | 12 | 44.61% |
| CF240621C00085000 | 2023-05-19 11:07AM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF240621C00087500 | 2023-05-18 11:48AM EDT | 87.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CF240621C00090000 | 2023-05-11 2:26PM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF240621C00100000 | 2023-05-17 10:25AM EDT | 100.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CF240621C00105000 | 2023-05-02 9:31AM EDT | 105.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF240621C00110000 | 2023-05-22 3:58PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF240621C00115000 | 2023-05-19 2:04PM EDT | 115.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF240621C00120000 | 2023-05-15 11:12AM EDT | 120.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CF240621C00130000 | 2023-05-15 10:32AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621P00035000 | 2023-05-25 3:42PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CF240621P00037500 | 2023-05-08 12:58PM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CF240621P00040000 | 2023-05-05 11:13AM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CF240621P00042500 | 2023-05-08 1:34PM EDT | 42.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CF240621P00045000 | 2023-05-01 12:14PM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CF240621P00047500 | 2023-03-21 1:57PM EDT | 47.50 | 2.80 | 2.65 | 2.95 | 0.00 | - | 20 | 16 | 37.95% |
| CF240621P00050000 | 2023-03-30 12:22PM EDT | 50.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 12 | 22 | 37.10% |
| CF240621P00055000 | 2023-05-25 11:00AM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CF240621P00060000 | 2023-05-26 3:36PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CF240621P00062500 | 2023-05-25 11:58AM EDT | 62.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CF240621P00065000 | 2023-05-25 9:40AM EDT | 65.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF240621P00067500 | 2023-05-18 9:57AM EDT | 67.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240621P00070000 | 2023-05-17 10:29AM EDT | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240621P00072500 | 2023-05-19 12:33PM EDT | 72.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240621P00075000 | 2023-04-04 1:19PM EDT | 75.00 | 12.90 | 13.50 | 13.80 | 0.00 | - | 4 | 90 | 20.61% |
| CF240621P00077500 | 2023-05-25 3:31PM EDT | 77.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240621P00080000 | 2023-05-17 9:51AM EDT | 80.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF240621P00082500 | 2023-05-17 9:52AM EDT | 82.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF240621P00085000 | 2023-03-09 2:58PM EDT | 85.00 | 13.60 | 19.10 | 19.60 | 0.00 | - | - | 11 | 0.00% |
| CF240621P00087500 | 2023-05-16 9:51AM EDT | 87.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CF240621P00090000 | 2023-05-26 9:49AM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CF240621P00092500 | 2023-05-26 9:53AM EDT | 92.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CF240621P00095000 | 2023-04-28 10:11AM EDT | 95.00 | 27.40 | 32.30 | 32.80 | 0.00 | - | 13 | 13 | 27.06% |
| CF240621P00100000 | 2023-05-02 12:52PM EDT | 100.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.