Singapore markets closed
Straits Times Index
3,260.03 -11.54 (-0.35%) S&P 500
4,349.93 -6.52 (-0.15%) Dow
34,168.09 -129.61 (-0.38%) Nasdaq
13,542.12 +2.82 (+0.02%) BTC-USD
36,773.92 -1,218.12 (-3.21%) CMC Crypto 200
841.06 -14.75 (-1.72%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF220128C00050000 | 2021-12-29 3:51PM EST | 50.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CF220128C00055000 | 2021-12-23 9:30AM EST | 55.00 | 17.20 | 9.70 | 12.90 | 0.00 | - | 1 | 1 | 156.64% |
| CF220128C00058000 | 2022-01-18 12:12AM EST | 58.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CF220128C00060000 | 2022-01-26 2:31PM EST | 60.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| CF220128C00061000 | 2022-01-24 1:35PM EST | 61.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CF220128C00062000 | 2022-01-14 10:22AM EST | 62.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| CF220128C00063000 | 2022-01-25 3:49PM EST | 63.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 80 | 82 | 0.00% |
| CF220128C00064000 | 2022-01-25 3:39PM EST | 64.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| CF220128C00065000 | 2022-01-25 3:06PM EST | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 0.00% |
| CF220128C00066000 | 2022-01-26 1:01PM EST | 66.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| CF220128C00067000 | 2022-01-26 3:52PM EST | 67.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 93 | 0.00% |
| CF220128C00068000 | 2022-01-26 1:09PM EST | 68.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 35 | 847 | 1.56% |
| CF220128C00069000 | 2022-01-26 3:56PM EST | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 318 | 6.25% |
| CF220128C00070000 | 2022-01-26 3:57PM EST | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 108 | 429 | 12.50% |
| CF220128C00071000 | 2022-01-26 3:14PM EST | 71.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 148 | 186 | 12.50% |
| CF220128C00072000 | 2022-01-26 3:09PM EST | 72.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 60 | 94 | 25.00% |
| CF220128C00073000 | 2022-01-26 3:16PM EST | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 221 | 25.00% |
| CF220128C00074000 | 2022-01-26 3:16PM EST | 74.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 61 | 204 | 25.00% |
| CF220128C00075000 | 2022-01-26 3:14PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 129 | 25.00% |
| CF220128C00076000 | 2022-01-26 1:57PM EST | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 50.00% |
| CF220128C00077000 | 2022-01-26 11:22AM EST | 77.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CF220128C00078000 | 2022-01-26 11:11AM EST | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| CF220128C00079000 | 2022-01-26 1:09PM EST | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 50.00% |
| CF220128C00080000 | 2022-01-25 2:26PM EST | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CF220128C00081000 | 2022-01-20 12:22PM EST | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF220128P00049000 | 2022-01-07 10:58AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CF220128P00050000 | 2021-12-15 10:34AM EST | 50.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | - | 120 | 215.63% |
| CF220128P00055000 | 2021-12-21 10:02AM EST | 55.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 4 | 19 | 221.09% |
| CF220128P00056000 | 2021-12-21 11:49AM EST | 56.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 18 | 28 | 206.64% |
| CF220128P00057000 | 2021-12-21 11:48AM EST | 57.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 11 | 33 | 194.92% |
| CF220128P00058000 | 2022-01-24 1:47PM EST | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 50.00% |
| CF220128P00059000 | 2022-01-24 1:01PM EST | 59.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| CF220128P00060000 | 2022-01-26 3:05PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2,271 | 50.00% |
| CF220128P00061000 | 2022-01-25 12:35PM EST | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 489 | 585 | 25.00% |
| CF220128P00062000 | 2022-01-26 3:04PM EST | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 99 | 25.00% |
| CF220128P00063000 | 2022-01-26 11:55AM EST | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| CF220128P00064000 | 2022-01-26 2:33PM EST | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 1,178 | 25.00% |
| CF220128P00065000 | 2022-01-26 3:56PM EST | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 566 | 12.50% |
| CF220128P00066000 | 2022-01-26 3:20PM EST | 66.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 109 | 12.50% |
| CF220128P00067000 | 2022-01-26 3:58PM EST | 67.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 546 | 1,021 | 6.25% |
| CF220128P00068000 | 2022-01-26 2:10PM EST | 68.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 158 | 1,134 | 0.00% |
| CF220128P00069000 | 2022-01-26 3:04PM EST | 69.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 68 | 135 | 0.00% |
| CF220128P00070000 | 2022-01-26 2:24PM EST | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 29 | 70 | 0.00% |
| CF220128P00071000 | 2022-01-26 2:19PM EST | 71.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| CF220128P00072000 | 2022-01-26 3:04PM EST | 72.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| CF220128P00073000 | 2022-01-07 11:57AM EST | 73.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CF220128P00074000 | 2022-01-21 11:57AM EST | 74.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CF220128P00075000 | 2022-01-26 12:44PM EST | 75.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| CF220128P00080000 | 2022-01-26 2:58PM EST | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
