Singapore markets open in 1 hour 6 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,783.28 -7.65 (-0.20%) Dow
30,273.87 -42.45 (-0.14%) Nasdaq
11,148.64 -27.77 (-0.25%) BTC-USD
20,151.19 -189.29 (-0.93%) CMC Crypto 200
456.09 -2.31 (-0.50%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF221007C00071000 | 2022-09-29 12:40PM EDT | 71.00 | 26.40 | 31.10 | 31.90 | 0.00 | - | - | 1 | 240.43% |
| CF221007C00085000 | 2022-09-27 3:05PM EDT | 85.00 | 12.30 | 16.60 | 18.00 | 0.00 | - | - | 3 | 147.27% |
| CF221007C00086000 | 2022-09-26 9:36AM EDT | 86.00 | 9.30 | 16.20 | 16.90 | 0.00 | - | - | 2 | 50.00% |
| CF221007C00087000 | 2022-09-26 3:50PM EDT | 87.00 | 5.95 | 13.90 | 16.60 | 0.00 | - | - | 1 | 169.24% |
| CF221007C00088000 | 2022-09-27 9:35AM EDT | 88.00 | 8.00 | 12.80 | 16.00 | 0.00 | - | - | 1 | 180.03% |
| CF221007C00090000 | 2022-10-04 2:42PM EDT | 90.00 | 14.60 | 12.00 | 13.10 | 0.00 | - | 7 | 16 | 117.87% |
| CF221007C00091000 | 2022-09-27 1:01PM EDT | 91.00 | 6.40 | 10.00 | 13.10 | 0.00 | - | - | 6 | 157.47% |
| CF221007C00092000 | 2022-09-27 12:58PM EDT | 92.00 | 5.80 | 9.70 | 11.10 | 0.00 | - | 14 | 21 | 103.03% |
| CF221007C00093000 | 2022-10-03 9:37AM EDT | 93.00 | 8.07 | 8.70 | 10.30 | 0.00 | - | 50 | 10 | 105.66% |
| CF221007C00094000 | 2022-10-03 10:48AM EDT | 94.00 | 6.20 | 8.20 | 9.10 | 0.00 | - | 4 | 27 | 57.42% |
| CF221007C00095000 | 2022-10-05 3:29PM EDT | 95.00 | 8.35 | 7.20 | 8.20 | -0.45 | -5.11% | 1 | 23 | 56.45% |
| CF221007C00096000 | 2022-10-04 11:07AM EDT | 96.00 | 8.68 | 6.50 | 7.00 | 0.00 | - | 56 | 166 | 54.10% |
| CF221007C00097000 | 2022-10-05 10:01AM EDT | 97.00 | 6.73 | 5.50 | 6.10 | -1.07 | -13.72% | 1 | 28 | 50.59% |
| CF221007C00098000 | 2022-10-05 9:31AM EDT | 98.00 | 6.79 | 4.70 | 5.20 | -0.77 | -10.19% | 53 | 112 | 50.98% |
| CF221007C00099000 | 2022-10-05 2:26PM EDT | 99.00 | 4.42 | 4.00 | 4.30 | -0.78 | -15.00% | 26 | 66 | 51.07% |
| CF221007C00100000 | 2022-10-05 3:29PM EDT | 100.00 | 3.93 | 3.20 | 3.50 | -1.40 | -26.27% | 9 | 191 | 53.71% |
| CF221007C00101000 | 2022-10-05 3:47PM EDT | 101.00 | 2.93 | 2.50 | 2.80 | -1.46 | -33.26% | 8 | 57 | 52.34% |
| CF221007C00102000 | 2022-10-05 2:55PM EDT | 102.00 | 2.24 | 1.90 | 2.10 | -1.76 | -44.00% | 28 | 160 | 48.98% |
| CF221007C00103000 | 2022-10-05 3:37PM EDT | 103.00 | 1.87 | 1.40 | 1.55 | -1.68 | -47.32% | 32 | 126 | 47.51% |
| CF221007C00104000 | 2022-10-04 2:38PM EDT | 104.00 | 2.50 | 0.95 | 1.15 | 0.00 | - | 142 | 98 | 47.71% |
| CF221007C00105000 | 2022-10-05 3:55PM EDT | 105.00 | 0.75 | 0.65 | 0.80 | -1.51 | -66.81% | 22 | 143 | 46.92% |
| CF221007C00106000 | 2022-10-05 3:08PM EDT | 106.00 | 0.60 | 0.40 | 0.55 | -1.10 | -64.71% | 1 | 68 | 46.78% |
| CF221007C00107000 | 2022-10-05 1:25PM EDT | 107.00 | 0.45 | 0.25 | 0.40 | -0.90 | -66.67% | 8 | 73 | 48.15% |
| CF221007C00108000 | 2022-10-05 3:45PM EDT | 108.00 | 0.25 | 0.15 | 0.25 | -0.65 | -72.22% | 72 | 121 | 47.36% |
| CF221007C00109000 | 2022-10-05 3:22PM EDT | 109.00 | 0.17 | 0.05 | 0.20 | -0.51 | -75.00% | 1 | 52 | 50.20% |
| CF221007C00110000 | 2022-10-05 1:25PM EDT | 110.00 | 0.11 | 0.10 | 0.15 | -0.29 | -72.50% | 5 | 102 | 51.95% |
| CF221007C00111000 | 2022-10-04 2:03PM EDT | 111.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 42 | 601 | 52.34% |
| CF221007C00112000 | 2022-10-03 2:33PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 25.00% |
| CF221007C00113000 | 2022-10-04 9:34AM EDT | 113.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 64.26% |
| CF221007C00114000 | 2022-10-04 9:47AM EDT | 114.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 66.02% |
| CF221007C00115000 | 2022-10-04 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 62.50% |
| CF221007C00116000 | 2022-09-21 12:11PM EDT | 116.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CF221007C00117000 | 2022-09-28 3:19PM EDT | 117.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 64.06% |
| CF221007C00118000 | 2022-09-19 3:29PM EDT | 118.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 35 | 37 | 67.19% |
| CF221007C00119000 | 2022-09-19 3:02PM EDT | 119.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 83.01% |
| CF221007C00120000 | 2022-09-09 12:06PM EDT | 120.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 8 | 10 | 86.72% |
| CF221007C00121000 | 2022-09-08 1:26PM EDT | 121.00 | 0.87 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 90.63% |
| CF221007C00122000 | 2022-09-01 12:22PM EDT | 122.00 | 1.05 | 0.00 | 1.60 | 0.00 | - | - | 3 | 154.10% |
| CF221007C00123000 | 2022-09-06 2:09PM EDT | 123.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CF221007C00125000 | 2022-09-26 11:15AM EDT | 125.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 105.47% |
| CF221007C00126000 | 2022-09-01 11:25AM EDT | 126.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | - | 5 | 173.73% |
| CF221007C00127000 | 2022-09-16 12:44PM EDT | 127.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 117.19% |
| CF221007C00128000 | 2022-09-16 12:44PM EDT | 128.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 120.70% |
| CF221007C00130000 | 2022-08-31 10:14AM EDT | 130.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 207.72% |
| CF221007C00135000 | 2022-08-29 11:25AM EDT | 135.00 | 1.65 | 0.00 | 1.60 | 0.00 | - | - | 5 | 213.77% |
| CF221007C00140000 | 2022-08-29 2:41PM EDT | 140.00 | 1.15 | 0.00 | 0.35 | 0.00 | - | - | 2 | 174.61% |
| CF221007C00145000 | 2022-09-21 3:07PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 147.66% |
| CF221007C00150000 | 2022-09-23 9:41AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 160.94% |
| CF221007C00155000 | 2022-10-03 10:21AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 101 | 171.88% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF221007P00060000 | 2022-10-03 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 95 | 228.13% |
| CF221007P00070000 | 2022-09-12 10:12AM EDT | 70.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | - | 5 | 167.19% |
| CF221007P00071000 | 2022-09-26 11:03AM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 100 | 162.50% |
| CF221007P00075000 | 2022-09-26 10:41AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 50.00% |
| CF221007P00076000 | 2022-09-29 2:33PM EDT | 76.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 20 | 134.38% |
| CF221007P00078000 | 2022-09-30 10:00AM EDT | 78.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 124.22% |
| CF221007P00079000 | 2022-09-30 3:34PM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 118.75% |
| CF221007P00080000 | 2022-10-03 3:12PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| CF221007P00081000 | 2022-09-29 10:29AM EDT | 81.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 546 | 108.59% |
| CF221007P00082000 | 2022-09-27 2:50PM EDT | 82.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 4 | 103.91% |
| CF221007P00083000 | 2022-10-04 9:34AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| CF221007P00084000 | 2022-09-29 11:30AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| CF221007P00085000 | 2022-10-05 12:48PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 34 | 50.00% |
| CF221007P00086000 | 2022-10-04 3:35PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| CF221007P00087000 | 2022-09-30 2:10PM EDT | 87.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 50.00% |
| CF221007P00088000 | 2022-10-04 9:34AM EDT | 88.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CF221007P00089000 | 2022-10-03 3:50PM EDT | 89.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 89.26% |
| CF221007P00090000 | 2022-10-05 10:35AM EDT | 90.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 3 | 74 | 71.09% |
| CF221007P00091000 | 2022-10-05 11:29AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 93 | 66.02% |
| CF221007P00092000 | 2022-10-04 9:47AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 91 | 65.23% |
| CF221007P00093000 | 2022-10-04 11:32AM EDT | 93.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 47 | 63.09% |
| CF221007P00094000 | 2022-10-05 12:21PM EDT | 94.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 4 | 76 | 60.16% |
| CF221007P00095000 | 2022-10-04 3:45PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 38 | 56.45% |
| CF221007P00096000 | 2022-10-05 2:53PM EDT | 96.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 97 | 54.10% |
| CF221007P00097000 | 2022-10-05 2:01PM EDT | 97.00 | 0.30 | 0.15 | 0.30 | +0.04 | +15.38% | 7 | 22 | 53.42% |
| CF221007P00098000 | 2022-10-05 3:48PM EDT | 98.00 | 0.39 | 0.35 | 0.45 | +0.04 | +11.43% | 3 | 50 | 50.98% |
| CF221007P00099000 | 2022-10-05 12:45PM EDT | 99.00 | 0.80 | 0.50 | 0.65 | +0.35 | +77.78% | 7 | 143 | 50.15% |
| CF221007P00100000 | 2022-10-05 3:21PM EDT | 100.00 | 0.57 | 0.70 | 0.85 | 0.00 | - | 57 | 222 | 50.59% |
| CF221007P00101000 | 2022-10-05 11:57AM EDT | 101.00 | 1.35 | 1.00 | 1.20 | +0.54 | +66.67% | 18 | 58 | 50.93% |
| CF221007P00102000 | 2022-10-05 3:50PM EDT | 102.00 | 1.45 | 1.35 | 1.55 | +0.42 | +40.78% | 11 | 22 | 48.98% |
| CF221007P00103000 | 2022-10-05 1:07PM EDT | 103.00 | 2.05 | 1.80 | 2.05 | +0.60 | +41.38% | 11 | 39 | 48.88% |
| CF221007P00104000 | 2022-10-05 10:21AM EDT | 104.00 | 2.60 | 2.35 | 2.60 | +0.90 | +52.94% | 5 | 28 | 47.71% |
| CF221007P00105000 | 2022-10-05 10:06AM EDT | 105.00 | 3.30 | 3.00 | 3.40 | +1.00 | +43.48% | 2 | 13 | 51.51% |
| CF221007P00106000 | 2022-10-04 1:06PM EDT | 106.00 | 2.80 | 3.70 | 4.10 | 0.00 | - | 1 | 20 | 50.29% |
| CF221007P00107000 | 2022-09-16 9:44AM EDT | 107.00 | 10.00 | 4.10 | 5.40 | 0.00 | - | 3 | 5 | 68.36% |
| CF221007P00108000 | 2022-09-27 9:34AM EDT | 108.00 | 14.82 | 5.10 | 5.90 | 0.00 | - | 2 | 33 | 56.93% |
| CF221007P00109000 | 2022-10-04 11:32AM EDT | 109.00 | 4.82 | 6.10 | 7.50 | 0.00 | - | 1 | 5 | 58.59% |
| CF221007P00110000 | 2022-09-21 11:24AM EDT | 110.00 | 8.12 | 6.80 | 8.30 | 0.00 | - | 5 | 11 | 86.72% |
| CF221007P00111000 | 2022-09-21 10:54AM EDT | 111.00 | 9.15 | 8.10 | 9.00 | 0.00 | - | 1 | 2 | 52.34% |
| CF221007P00112000 | 2022-09-16 9:34AM EDT | 112.00 | 13.18 | 9.20 | 10.50 | 0.00 | - | 1 | 0 | 78.81% |
| CF221007P00113000 | 2022-09-07 1:08PM EDT | 113.00 | 13.70 | 10.00 | 11.00 | 0.00 | - | 3 | 6 | 54.69% |
| CF221007P00114000 | 2022-09-19 9:33AM EDT | 114.00 | 17.05 | 11.00 | 11.90 | 0.00 | - | 2 | 2 | 92.68% |
| CF221007P00115000 | 2022-10-03 9:32AM EDT | 115.00 | 14.43 | 12.00 | 12.80 | 0.00 | - | 1 | 9 | 91.89% |
| CF221007P00116000 | 2022-10-03 11:56AM EDT | 116.00 | 16.12 | 13.00 | 14.50 | 0.00 | - | 1 | 1 | 93.46% |
| CF221007P00118000 | 2022-08-29 9:41AM EDT | 118.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
