Singapore Markets closed
Straits Times Index
3,285.95 +20.00 (+0.61%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,445.24 +63.89 (+0.76%) BTC-USD
62,923.25 +1,818.41 (+2.98%) CMC Crypto 200
1,304.09 -53.92 (-3.97%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00032500 | 2023-06-23 2:27PM EDT | 32.50 | 39.58 | 47.10 | 48.20 | 0.00 | - | 1 | 1 | 126.18% |
| CF250117C00035000 | 2024-01-08 10:36AM EDT | 35.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CF250117C00037500 | 2023-05-03 12:28PM EDT | 37.50 | 39.10 | 29.20 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| CF250117C00040000 | 2024-03-26 3:05PM EDT | 40.00 | 42.75 | 39.20 | 42.00 | 0.00 | - | 1 | 6 | 104.58% |
| CF250117C00042500 | 2023-12-04 2:17PM EDT | 42.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00045000 | 2024-02-01 4:01PM EDT | 45.00 | 32.93 | 37.20 | 40.50 | 0.00 | - | 1 | 30 | 112.38% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 140.38% |
| CF250117C00050000 | 2024-05-06 11:16AM EDT | 50.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00052500 | 2023-12-08 1:58PM EDT | 52.50 | 26.70 | 30.20 | 32.70 | 0.00 | - | 3 | 18 | 91.14% |
| CF250117C00055000 | 2024-01-22 11:58AM EDT | 55.00 | 22.95 | 26.10 | 26.60 | 0.00 | - | 1 | 11 | 70.14% |
| CF250117C00057500 | 2023-11-13 1:19PM EDT | 57.50 | 26.94 | 22.60 | 23.80 | 0.00 | - | 1 | 43 | 60.97% |
| CF250117C00060000 | 2024-03-12 9:32AM EDT | 60.00 | 28.00 | 22.60 | 24.80 | 0.00 | - | 5 | 44 | 70.86% |
| CF250117C00062500 | 2024-05-08 10:34AM EDT | 62.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00065000 | 2024-05-09 10:13AM EDT | 65.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00067500 | 2024-05-03 2:50PM EDT | 67.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00070000 | 2024-04-30 12:21PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CF250117C00072500 | 2024-04-04 12:21PM EDT | 72.50 | 16.40 | 8.60 | 9.10 | 0.00 | - | 1 | 120 | 33.63% |
| CF250117C00075000 | 2024-05-06 12:32PM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CF250117C00077500 | 2024-05-03 2:07PM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| CF250117C00080000 | 2024-05-09 2:33PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| CF250117C00082500 | 2024-05-02 9:34AM EDT | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CF250117C00085000 | 2024-05-07 11:19AM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CF250117C00087500 | 2024-05-06 11:18AM EDT | 87.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CF250117C00090000 | 2024-05-08 2:44PM EDT | 90.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CF250117C00092500 | 2024-05-09 3:14PM EDT | 92.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CF250117C00095000 | 2024-05-09 2:09PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00097500 | 2024-05-02 2:35PM EDT | 97.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00100000 | 2024-05-06 11:00AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CF250117C00105000 | 2024-05-09 9:48AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| CF250117C00110000 | 2024-04-30 9:53AM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| CF250117C00115000 | 2024-03-07 10:33AM EDT | 115.00 | 1.95 | 2.05 | 2.30 | 0.00 | - | 2 | 36 | 46.56% |
| CF250117C00120000 | 2024-04-12 10:29AM EDT | 120.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CF250117C00125000 | 2024-05-08 3:34PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF250117C00130000 | 2024-03-13 10:31AM EDT | 130.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 58 | 42.11% |
| CF250117C00135000 | 2024-03-25 1:43PM EDT | 135.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| CF250117C00140000 | 2024-04-16 9:45AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CF250117C00145000 | 2024-01-25 12:47PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 113 | 41.36% |
| CF250117C00150000 | 2024-04-16 1:50PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CF250117C00155000 | 2024-02-05 11:35AM EDT | 155.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 45.56% |
| CF250117C00160000 | 2023-10-03 2:09PM EDT | 160.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 4 | 41 | 50.44% |
| CF250117C00165000 | 2023-12-14 11:37AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 200 | 46.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00032500 | 2024-03-15 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 2,050 | 50.98% |
| CF250117P00035000 | 2023-12-26 1:23PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 15 | 28 | 50.24% |
| CF250117P00037500 | 2024-02-22 1:57PM EDT | 37.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 48.73% |
| CF250117P00040000 | 2024-04-10 9:31AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF250117P00042500 | 2024-02-22 1:54PM EDT | 42.50 | 0.44 | 0.30 | 0.60 | 0.00 | - | 10 | 100 | 44.63% |
| CF250117P00045000 | 2024-05-02 2:23PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117P00047500 | 2024-05-02 1:13PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF250117P00050000 | 2024-05-02 2:24PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CF250117P00052500 | 2024-04-12 11:23AM EDT | 52.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CF250117P00057500 | 2024-05-07 3:24PM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CF250117P00060000 | 2024-05-08 10:46AM EDT | 60.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117P00062500 | 2024-05-09 2:33PM EDT | 62.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CF250117P00065000 | 2024-05-09 11:27AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| CF250117P00067500 | 2024-05-03 12:34PM EDT | 67.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CF250117P00070000 | 2024-05-06 9:44AM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CF250117P00072500 | 2024-05-09 1:34PM EDT | 72.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| CF250117P00075000 | 2024-05-09 2:33PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CF250117P00077500 | 2024-04-09 10:59AM EDT | 77.50 | 7.00 | 8.30 | 8.80 | 0.00 | - | 1 | 253 | 28.16% |
| CF250117P00080000 | 2024-04-29 12:20PM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CF250117P00082500 | 2024-04-08 3:17PM EDT | 82.50 | 9.20 | 11.90 | 12.60 | 0.00 | - | 1 | 716 | 30.15% |
| CF250117P00085000 | 2024-05-02 10:54AM EDT | 85.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CF250117P00087500 | 2024-04-09 11:22AM EDT | 87.50 | 12.20 | 14.40 | 16.00 | 0.00 | - | 100 | 339 | 28.61% |
| CF250117P00090000 | 2024-04-25 9:52AM EDT | 90.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00092500 | 2024-02-08 3:14PM EDT | 92.50 | 18.60 | 12.90 | 15.00 | 0.00 | - | 1 | 17 | 0.00% |
| CF250117P00095000 | 2024-05-03 10:21AM EDT | 95.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CF250117P00097500 | 2024-02-07 3:29PM EDT | 97.50 | 22.90 | 16.20 | 17.80 | 0.00 | - | 31 | 85 | 0.00% |
| CF250117P00100000 | 2024-04-23 11:55AM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CF250117P00105000 | 2024-02-05 2:20PM EDT | 105.00 | 28.90 | 24.00 | 24.60 | 0.00 | - | 1 | 62 | 0.00% |
| CF250117P00110000 | 2024-03-19 9:53AM EDT | 110.00 | 25.30 | 29.20 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00115000 | 2023-10-30 2:24PM EDT | 115.00 | 34.70 | 38.90 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00120000 | 2023-10-30 2:24PM EDT | 120.00 | 39.20 | 43.90 | 46.30 | 0.00 | - | 3 | 0 | 35.35% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.