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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,199.34 -860.16 (-1.34%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620C00040000 | 2024-03-19 11:24AM EDT | 40.00 | 46.65 | 38.60 | 42.90 | 0.00 | - | 1 | 1 | 62.79% |
| CF250620C00060000 | 2024-04-11 10:29AM EDT | 60.00 | 25.00 | 22.10 | 24.60 | 0.00 | - | 25 | 26 | 40.81% |
| CF250620C00065000 | 2024-04-25 9:53AM EDT | 65.00 | 19.50 | 18.70 | 21.00 | 0.00 | - | 1 | 3 | 39.23% |
| CF250620C00070000 | 2024-04-24 12:21PM EDT | 70.00 | 16.60 | 15.10 | 20.00 | 0.00 | - | 1 | 4 | 45.53% |
| CF250620C00072500 | 2024-04-24 1:25PM EDT | 72.50 | 15.00 | 15.70 | 18.50 | 0.00 | - | 1 | 118 | 44.70% |
| CF250620C00075000 | 2024-02-20 11:52AM EDT | 75.00 | 13.60 | 17.00 | 19.30 | 0.00 | - | 6 | 18 | 50.93% |
| CF250620C00077500 | 2024-04-11 11:50AM EDT | 77.50 | 13.60 | 12.90 | 13.30 | 0.00 | - | 1 | 45 | 35.85% |
| CF250620C00080000 | 2024-04-25 9:48AM EDT | 80.00 | 10.90 | 11.70 | 12.10 | 0.00 | - | 1 | 31 | 35.55% |
| CF250620C00082500 | 2024-04-17 3:26PM EDT | 82.50 | 10.02 | 10.50 | 10.90 | 0.00 | - | 1 | 60 | 35.02% |
| CF250620C00085000 | 2024-04-25 10:06AM EDT | 85.00 | 8.90 | 9.50 | 9.80 | 0.00 | - | 115 | 182 | 34.57% |
| CF250620C00087500 | 2024-04-25 2:02PM EDT | 87.50 | 8.10 | 8.50 | 8.80 | 0.00 | - | 58 | 79 | 34.20% |
| CF250620C00090000 | 2024-04-17 9:45AM EDT | 90.00 | 7.10 | 7.60 | 7.90 | 0.00 | - | 69 | 89 | 33.91% |
| CF250620C00092500 | 2024-04-16 11:31AM EDT | 92.50 | 7.00 | 6.80 | 7.00 | 0.00 | - | 102 | 103 | 33.41% |
| CF250620C00095000 | 2024-04-24 2:20PM EDT | 95.00 | 5.70 | 6.00 | 6.30 | 0.00 | - | 51 | 225 | 33.31% |
| CF250620C00100000 | 2024-04-26 9:52AM EDT | 100.00 | 4.40 | 4.70 | 5.00 | +0.10 | +2.33% | 1 | 1,641 | 32.87% |
| CF250620C00105000 | 2024-04-26 9:49AM EDT | 105.00 | 3.50 | 3.60 | 3.90 | -0.20 | -5.41% | 159 | 313 | 32.34% |
| CF250620C00110000 | 2024-04-15 9:59AM EDT | 110.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 25 | 62 | 32.20% |
| CF250620C00115000 | 2024-04-11 12:25PM EDT | 115.00 | 2.80 | 2.15 | 2.40 | 0.00 | - | 3 | 36 | 31.85% |
| CF250620C00120000 | 2024-03-25 9:35AM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CF250620C00125000 | 2024-04-05 11:42AM EDT | 125.00 | 2.60 | 1.30 | 1.50 | 0.00 | - | 23 | 55 | 31.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620P00042500 | 2024-04-12 3:50PM EDT | 42.50 | 1.10 | 0.10 | 1.55 | 0.00 | - | 15 | 19 | 47.97% |
| CF250620P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 1.11 | 0.90 | 1.05 | 0.00 | - | 2 | 5 | 39.94% |
| CF250620P00055000 | 2024-04-25 10:12AM EDT | 55.00 | 2.30 | 2.10 | 2.25 | 0.00 | - | 3 | 149 | 36.11% |
| CF250620P00060000 | 2024-04-24 9:45AM EDT | 60.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 755 | 34.62% |
| CF250620P00065000 | 2024-04-25 11:32AM EDT | 65.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 10 | 1,337 | 33.15% |
| CF250620P00067500 | 2024-04-26 9:46AM EDT | 67.50 | 4.90 | 4.80 | 5.10 | -0.30 | -5.77% | 1 | 262 | 32.40% |
| CF250620P00070000 | 2024-04-23 11:27AM EDT | 70.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 126 | 993 | 31.41% |
| CF250620P00072500 | 2024-04-17 10:41AM EDT | 72.50 | 7.80 | 6.40 | 6.70 | 0.00 | - | 78 | 364 | 30.84% |
| CF250620P00075000 | 2024-03-26 1:46PM EDT | 75.00 | 7.20 | 5.30 | 7.70 | 0.00 | - | 103 | 103 | 30.31% |
| CF250620P00077500 | 2024-04-23 12:03PM EDT | 77.50 | 9.00 | 8.40 | 8.70 | 0.00 | - | 103 | 125 | 29.52% |
| CF250620P00080000 | 2024-04-22 2:43PM EDT | 80.00 | 10.30 | 9.50 | 9.80 | 0.00 | - | 4 | 19 | 28.75% |
| CF250620P00082500 | 2024-04-22 12:19PM EDT | 82.50 | 11.70 | 10.70 | 11.70 | 0.00 | - | 8 | 30 | 30.07% |
| CF250620P00085000 | 2024-04-23 1:07PM EDT | 85.00 | 13.10 | 12.00 | 12.60 | 0.00 | - | 1 | 79 | 28.17% |
| CF250620P00087500 | 2024-04-11 10:26AM EDT | 87.50 | 13.90 | 13.50 | 15.90 | 0.00 | - | 1 | 6 | 33.06% |
| CF250620P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 15.70 | 14.90 | 17.50 | 0.00 | - | 1 | 7 | 32.76% |
| CF250620P00092500 | 2024-04-11 2:06PM EDT | 92.50 | 16.80 | 16.50 | 17.90 | 0.00 | - | - | 12 | 28.60% |
| CF250620P00095000 | 2024-04-04 11:07AM EDT | 95.00 | 16.40 | 18.10 | 19.00 | 0.00 | - | 2 | 2 | 26.11% |
| CF250620P00105000 | 2024-04-22 11:34AM EDT | 105.00 | 27.20 | 25.90 | 28.70 | 0.00 | - | 1 | 2 | 31.68% |
| CF250620P00115000 | 2024-04-19 10:56AM EDT | 115.00 | 35.00 | 34.90 | 37.40 | 0.00 | - | 1 | 1 | 31.90% |
© 2024 Yahoo. All rights reserved.