Singapore markets open in 4 hours 17 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.27 (-1.56%) Nasdaq
11,181.54 -343.01 (-2.98%) BTC-USD
20,260.04 -657.74 (-3.14%) CMC Crypto 200
440.77 -9.29 (-2.06%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF220701C00078000 | 2022-06-23 2:37PM EDT | 78.00 | 5.00 | 9.40 | 10.70 | 0.00 | - | - | 1 | 78.71% |
| CF220701C00079000 | 2022-06-27 3:08PM EDT | 79.00 | 7.30 | 7.50 | 10.50 | 0.00 | - | 1 | 3 | 68.16% |
| CF220701C00080000 | 2022-06-28 2:30PM EDT | 80.00 | 7.50 | 7.80 | 8.50 | 0.00 | - | 22 | 20 | 72.07% |
| CF220701C00081000 | 2022-06-24 2:16PM EDT | 81.00 | 4.25 | 6.80 | 7.30 | 0.00 | - | 11 | 139 | 58.79% |
| CF220701C00082000 | 2022-06-27 1:37PM EDT | 82.00 | 4.30 | 6.00 | 6.40 | 0.00 | - | 72 | 183 | 60.45% |
| CF220701C00083000 | 2022-06-28 12:03PM EDT | 83.00 | 4.80 | 5.20 | 5.70 | -0.30 | -5.88% | 1 | 2,056 | 63.67% |
| CF220701C00084000 | 2022-06-24 3:38PM EDT | 84.00 | 2.50 | 4.40 | 4.90 | 0.00 | - | 32 | 32 | 62.50% |
| CF220701C00085000 | 2022-06-28 10:43AM EDT | 85.00 | 4.77 | 3.70 | 4.00 | +1.44 | +43.24% | 16 | 127 | 59.67% |
| CF220701C00086000 | 2022-06-28 11:55AM EDT | 86.00 | 2.86 | 3.00 | 3.30 | +0.36 | +14.40% | 10 | 64 | 58.30% |
| CF220701C00087000 | 2022-06-28 12:50PM EDT | 87.00 | 2.47 | 2.40 | 2.70 | +0.12 | +5.11% | 19 | 45 | 57.91% |
| CF220701C00087500 | 2022-06-28 1:36PM EDT | 87.50 | 2.10 | 2.15 | 2.35 | +0.65 | +44.83% | 4 | 105 | 56.98% |
| CF220701C00088000 | 2022-06-28 2:36PM EDT | 88.00 | 1.80 | 1.90 | 2.10 | 0.00 | - | 8 | 174 | 56.89% |
| CF220701C00089000 | 2022-06-28 11:09AM EDT | 89.00 | 2.00 | 1.40 | 1.65 | +0.60 | +42.86% | 13 | 433 | 55.86% |
| CF220701C00090000 | 2022-06-28 3:13PM EDT | 90.00 | 1.10 | 1.05 | 1.25 | +0.20 | +22.22% | 101 | 366 | 55.47% |
| CF220701C00091000 | 2022-06-28 2:44PM EDT | 91.00 | 0.75 | 0.75 | 0.90 | -0.07 | -8.54% | 115 | 3,593 | 54.39% |
| CF220701C00092000 | 2022-06-28 3:27PM EDT | 92.00 | 0.55 | 0.55 | 0.70 | +0.20 | +57.14% | 49 | 130 | 55.42% |
| CF220701C00092500 | 2022-06-28 12:18PM EDT | 92.50 | 0.50 | 0.40 | 0.60 | 0.00 | - | 13 | 41 | 54.20% |
| CF220701C00093000 | 2022-06-28 3:52PM EDT | 93.00 | 0.43 | 0.35 | 0.50 | -0.02 | -4.44% | 87 | 386 | 54.49% |
| CF220701C00094000 | 2022-06-28 3:24PM EDT | 94.00 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 11 | 111 | 56.06% |
| CF220701C00095000 | 2022-06-28 2:08PM EDT | 95.00 | 0.22 | 0.15 | 0.30 | +0.06 | +37.50% | 51 | 208 | 56.06% |
| CF220701C00096000 | 2022-06-28 2:44PM EDT | 96.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 25 | 55.86% |
| CF220701C00097000 | 2022-06-27 1:43PM EDT | 97.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 203 | 246 | 56.06% |
| CF220701C00098000 | 2022-06-27 12:31PM EDT | 98.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 13 | 63.28% |
| CF220701C00099000 | 2022-06-28 1:42PM EDT | 99.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 10 | 12 | 61.72% |
| CF220701C00100000 | 2022-06-28 11:15AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 34 | 61.72% |
| CF220701C00101000 | 2022-06-27 3:30PM EDT | 101.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 73.63% |
| CF220701C00102000 | 2022-06-27 1:40PM EDT | 102.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 28 | 69.53% |
| CF220701C00103000 | 2022-06-24 11:22AM EDT | 103.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 78.13% |
| CF220701C00104000 | 2022-06-14 11:09AM EDT | 104.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 82.03% |
| CF220701C00105000 | 2022-06-24 10:02AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 85.74% |
| CF220701C00106000 | 2022-06-17 12:52PM EDT | 106.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 89.45% |
| CF220701C00107000 | 2022-06-21 9:54AM EDT | 107.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 25 | 46 | 93.36% |
| CF220701C00108000 | 2022-06-21 2:20PM EDT | 108.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 21 | 20 | 101.17% |
| CF220701C00109000 | 2022-06-22 2:18PM EDT | 109.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 100.39% |
| CF220701C00110000 | 2022-06-23 1:04PM EDT | 110.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 80 | 103.91% |
| CF220701C00111000 | 2022-06-14 9:37AM EDT | 111.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 107.42% |
| CF220701C00113000 | 2022-06-06 2:36PM EDT | 113.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 114.06% |
| CF220701C00114000 | 2022-06-06 12:00PM EDT | 114.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 117.58% |
| CF220701C00115000 | 2022-06-15 12:52PM EDT | 115.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 120.70% |
| CF220701C00116000 | 2022-06-14 2:19PM EDT | 116.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 124.22% |
| CF220701C00117000 | 2022-06-14 1:57PM EDT | 117.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 154.69% |
| CF220701C00120000 | 2022-06-16 9:42AM EDT | 120.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 118.75% |
| CF220701C00125000 | 2022-06-17 2:20PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 45 | 132.81% |
| CF220701C00130000 | 2022-06-27 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 145.31% |
| CF220701C00140000 | 2022-06-10 3:58PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 168.75% |
| CF220701C00145000 | 2022-06-21 12:58PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 92 | 179.69% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF220701P00045000 | 2022-06-27 10:55AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 509 | 246.88% |
| CF220701P00055000 | 2022-05-26 2:38PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 178.13% |
| CF220701P00060000 | 2022-06-23 10:45AM EDT | 60.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 12 | 5 | 147.66% |
| CF220701P00064000 | 2022-06-24 10:01AM EDT | 64.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 136.72% |
| CF220701P00065000 | 2022-06-23 1:41PM EDT | 65.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 16 | 158.98% |
| CF220701P00067000 | 2022-06-24 3:49PM EDT | 67.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 26 | 31 | 118.75% |
| CF220701P00069000 | 2022-06-23 1:00PM EDT | 69.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 141.41% |
| CF220701P00070000 | 2022-06-28 11:00AM EDT | 70.00 | 0.02 | 0.00 | 0.50 | -0.13 | -86.67% | 2 | 15 | 134.57% |
| CF220701P00072000 | 2022-06-23 11:04AM EDT | 72.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 4 | 120.70% |
| CF220701P00073000 | 2022-06-24 1:25PM EDT | 73.00 | 0.10 | 0.00 | 0.30 | -0.14 | -58.33% | 2 | 25 | 102.73% |
| CF220701P00074000 | 2022-06-23 3:59PM EDT | 74.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 2 | 107.23% |
| CF220701P00075000 | 2022-06-28 10:04AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 5 | 100 | 74.22% |
| CF220701P00076000 | 2022-06-27 1:38PM EDT | 76.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 80.86% |
| CF220701P00077000 | 2022-06-28 3:42PM EDT | 77.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 21 | 11 | 71.88% |
| CF220701P00078000 | 2022-06-27 3:34PM EDT | 78.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 27 | 501 | 68.95% |
| CF220701P00079000 | 2022-06-28 11:40AM EDT | 79.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 13 | 39 | 67.58% |
| CF220701P00080000 | 2022-06-28 3:10PM EDT | 80.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 42 | 327 | 65.14% |
| CF220701P00081000 | 2022-06-28 12:57PM EDT | 81.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 8 | 412 | 63.28% |
| CF220701P00082000 | 2022-06-28 12:37PM EDT | 82.00 | 0.50 | 0.35 | 0.50 | -0.35 | -41.18% | 2 | 449 | 62.70% |
| CF220701P00083000 | 2022-06-28 3:42PM EDT | 83.00 | 0.60 | 0.50 | 0.65 | -0.45 | -42.86% | 10 | 73 | 61.47% |
| CF220701P00084000 | 2022-06-28 2:08PM EDT | 84.00 | 0.80 | 0.75 | 0.85 | -0.56 | -41.18% | 7 | 126 | 61.43% |
| CF220701P00085000 | 2022-06-28 2:36PM EDT | 85.00 | 1.20 | 0.95 | 1.10 | -0.55 | -31.43% | 24 | 149 | 59.47% |
| CF220701P00086000 | 2022-06-28 3:59PM EDT | 86.00 | 1.35 | 1.25 | 1.50 | -0.73 | -35.10% | 23 | 51 | 59.67% |
| CF220701P00087000 | 2022-06-28 11:27AM EDT | 87.00 | 1.95 | 1.60 | 1.90 | -0.50 | -20.41% | 8 | 16 | 58.50% |
| CF220701P00087500 | 2022-06-27 3:44PM EDT | 87.50 | 2.55 | 1.85 | 2.15 | 0.00 | - | 5 | 13 | 58.89% |
| CF220701P00088000 | 2022-06-28 10:42AM EDT | 88.00 | 2.00 | 1.95 | 2.40 | -3.10 | -60.78% | 8 | 14 | 56.79% |
| CF220701P00089000 | 2022-06-28 1:57PM EDT | 89.00 | 2.70 | 2.60 | 2.90 | -2.42 | -47.27% | 69 | 27 | 57.08% |
| CF220701P00090000 | 2022-06-28 3:44PM EDT | 90.00 | 3.35 | 3.20 | 3.50 | -1.65 | -33.00% | 57 | 74 | 56.06% |
| CF220701P00091000 | 2022-06-23 10:24AM EDT | 91.00 | 7.20 | 3.90 | 4.20 | 0.00 | - | 113 | 86 | 55.86% |
| CF220701P00092000 | 2022-06-28 9:55AM EDT | 92.00 | 3.22 | 4.60 | 5.40 | -2.48 | -43.51% | 13 | 22 | 62.31% |
| CF220701P00092500 | 2022-06-23 10:02AM EDT | 92.50 | 7.80 | 5.00 | 5.70 | 0.00 | - | 1 | 43 | 60.79% |
| CF220701P00093000 | 2022-06-27 11:34AM EDT | 93.00 | 7.31 | 5.30 | 6.10 | 0.00 | - | 1 | 33 | 58.50% |
| CF220701P00095000 | 2022-06-24 9:33AM EDT | 95.00 | 13.52 | 7.20 | 8.60 | 0.00 | - | 1 | 66 | 80.18% |
| CF220701P00096000 | 2022-06-24 11:49AM EDT | 96.00 | 11.43 | 7.90 | 8.90 | 0.00 | - | 9 | 19 | 61.13% |
| CF220701P00097000 | 2022-06-21 2:58PM EDT | 97.00 | 7.80 | 8.90 | 10.00 | 0.00 | - | 1 | 11 | 69.82% |
| CF220701P00098000 | 2022-05-16 12:07AM EDT | 98.00 | 5.40 | 10.90 | 11.80 | 0.00 | - | - | 2 | 117.77% |
| CF220701P00099000 | 2022-06-28 3:11PM EDT | 99.00 | 11.57 | 10.80 | 12.20 | +3.87 | +50.26% | 1 | 41 | 83.59% |
| CF220701P00100000 | 2022-06-28 3:44PM EDT | 100.00 | 12.26 | 11.80 | 12.60 | -0.99 | -7.47% | 1 | 26 | 53.91% |
| CF220701P00101000 | 2022-06-28 9:33AM EDT | 101.00 | 12.00 | 12.90 | 13.80 | -1.10 | -8.40% | 2 | 4 | 81.45% |
| CF220701P00102000 | 2022-06-28 11:52AM EDT | 102.00 | 14.48 | 13.70 | 15.10 | -2.77 | -16.06% | 2 | 3 | 90.63% |
| CF220701P00103000 | 2022-05-20 11:41AM EDT | 103.00 | 11.37 | 15.40 | 16.90 | 0.00 | - | 2 | 8 | 139.65% |
| CF220701P00104000 | 2022-05-27 2:02PM EDT | 104.00 | 11.72 | 20.20 | 21.60 | 0.00 | - | 1 | 4 | 275.29% |
| CF220701P00105000 | 2022-05-20 3:16PM EDT | 105.00 | 14.20 | 16.60 | 19.30 | 0.00 | - | 5 | 7 | 140.63% |
| CF220701P00107000 | 2022-06-14 2:20PM EDT | 107.00 | 14.60 | 18.70 | 19.70 | 0.00 | - | 1 | 2 | 78.13% |
| CF220701P00108000 | 2022-06-23 12:54PM EDT | 108.00 | 27.06 | 19.70 | 20.80 | 0.00 | - | 2 | 3 | 95.70% |
| CF220701P00110000 | 2022-06-07 9:48AM EDT | 110.00 | 18.00 | 21.60 | 22.70 | 0.00 | - | 3 | 2 | 149.80% |
| CF220701P00115000 | 2022-05-18 12:08PM EDT | 115.00 | 16.20 | 26.00 | 27.40 | 0.00 | - | - | 0 | 143.75% |
| CF220701P00130000 | 2022-05-20 11:27AM EDT | 130.00 | 34.15 | 41.00 | 44.30 | 0.00 | - | 1 | 0 | 222.46% |
© 2022 Yahoo. All rights reserved.
