CF - CF Industries Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00035000 | 2023-05-26 12:34PM EDT | 35.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00037500 | 2023-05-03 12:28PM EDT | 37.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00040000 | 2023-05-23 12:08PM EDT | 40.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CF250117C00042500 | 2023-02-10 2:13PM EDT | 42.50 | 51.15 | 38.60 | 40.60 | 0.00 | - | 3 | 4 | 116.21% |
| CF250117C00045000 | 2023-05-05 2:48PM EDT | 45.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 135.64% |
| CF250117C00050000 | 2023-05-26 10:43AM EDT | 50.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CF250117C00055000 | 2023-05-23 2:23PM EDT | 55.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CF250117C00057500 | 2023-05-26 12:47PM EDT | 57.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CF250117C00060000 | 2023-05-11 10:19AM EDT | 60.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00065000 | 2023-05-25 10:47AM EDT | 65.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CF250117C00067500 | 2023-05-25 10:47AM EDT | 67.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CF250117C00070000 | 2023-05-19 10:13AM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CF250117C00072500 | 2023-05-18 12:31PM EDT | 72.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CF250117C00075000 | 2023-05-25 11:29AM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CF250117C00077500 | 2023-05-26 3:27PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CF250117C00080000 | 2023-05-26 9:37AM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CF250117C00082500 | 2023-05-11 10:07AM EDT | 82.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CF250117C00085000 | 2023-05-26 1:00PM EDT | 85.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00087500 | 2023-05-15 2:46PM EDT | 87.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00090000 | 2023-05-19 9:39AM EDT | 90.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CF250117C00092500 | 2023-05-12 9:36AM EDT | 92.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CF250117C00095000 | 2023-05-11 2:34PM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00097500 | 2023-05-24 3:34PM EDT | 97.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00100000 | 2023-05-18 10:19AM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CF250117C00105000 | 2023-05-26 1:00PM EDT | 105.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00110000 | 2023-05-26 1:25PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117C00115000 | 2023-04-19 2:51PM EDT | 115.00 | 4.70 | 2.35 | 2.90 | 0.00 | - | 1 | 5 | 41.86% |
| CF250117C00120000 | 2023-05-26 2:03PM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117C00125000 | 2023-05-17 9:32AM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117C00130000 | 2023-05-17 3:57PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CF250117C00135000 | 2023-05-17 9:32AM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117C00140000 | 2023-05-26 11:22AM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF250117C00145000 | 2023-05-11 9:31AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117C00150000 | 2023-05-19 10:22AM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117C00155000 | 2023-05-12 1:35PM EDT | 155.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF250117C00160000 | 2023-05-22 12:10PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CF250117C00165000 | 2023-05-24 2:59PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00035000 | 2023-05-12 2:47PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117P00037500 | 2023-05-17 12:50PM EDT | 37.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CF250117P00040000 | 2023-05-17 12:14PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117P00042500 | 2023-04-18 10:21AM EDT | 42.50 | 2.72 | 3.30 | 3.90 | 0.00 | - | 4 | 32 | 42.94% |
| CF250117P00045000 | 2023-05-24 3:33PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117P00047500 | 2023-03-22 12:06PM EDT | 47.50 | 4.10 | 3.70 | 4.20 | 0.00 | - | 1 | 39 | 36.27% |
| CF250117P00050000 | 2023-05-26 2:08PM EDT | 50.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CF250117P00055000 | 2023-05-11 10:19AM EDT | 55.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CF250117P00057500 | 2023-05-26 12:47PM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CF250117P00060000 | 2023-05-26 1:57PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CF250117P00062500 | 2023-05-24 10:20AM EDT | 62.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| CF250117P00065000 | 2023-05-17 9:53AM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00067500 | 2023-04-13 1:04PM EDT | 67.50 | 10.01 | 12.30 | 13.40 | 0.00 | - | 1 | 3 | 33.06% |
| CF250117P00070000 | 2023-05-11 10:02AM EDT | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117P00072500 | 2023-05-24 11:18AM EDT | 72.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00075000 | 2023-05-17 9:57AM EDT | 75.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CF250117P00077500 | 2023-05-17 10:36AM EDT | 77.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00080000 | 2023-05-11 10:57AM EDT | 80.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00082500 | 2023-05-17 9:51AM EDT | 82.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00085000 | 2023-05-09 2:35PM EDT | 85.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CF250117P00087500 | 2023-05-17 9:57AM EDT | 87.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00090000 | 2023-05-08 9:30AM EDT | 90.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00092500 | 2023-05-26 10:05AM EDT | 92.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00095000 | 2023-05-19 3:57PM EDT | 95.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117P00097500 | 2023-05-10 10:27AM EDT | 97.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CF250117P00100000 | 2023-04-28 10:50AM EDT | 100.00 | 32.40 | 37.30 | 38.70 | 0.00 | - | 1 | 15 | 29.51% |
| CF250117P00105000 | 2023-04-06 11:41AM EDT | 105.00 | 35.30 | 36.70 | 38.00 | 0.00 | - | 1 | 62 | 0.00% |
| CF250117P00110000 | 2023-02-10 12:38PM EDT | 110.00 | 27.73 | 33.80 | 34.80 | 0.00 | - | 90 | 60 | 0.00% |
| CF250117P00115000 | 2023-03-21 12:34PM EDT | 115.00 | 41.60 | 41.30 | 42.90 | 0.00 | - | - | 1 | 0.00% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.