CF - CF Industries Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230602C00045000 | 2023-05-26 2:01PM EDT | 45.00 | 17.68 | 16.80 | 17.00 | 0.00 | - | 1 | 1 | 157.81% |
| CF230602C00050000 | 2023-05-19 12:55PM EDT | 50.00 | 16.90 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 121.48% |
| CF230602C00055000 | 2023-05-26 9:41AM EDT | 55.00 | 9.10 | 6.70 | 7.10 | 0.00 | - | 4 | 4 | 68.36% |
| CF230602C00060000 | 2023-05-26 10:03AM EDT | 60.00 | 4.05 | 2.35 | 2.55 | 0.00 | - | 1 | 6 | 53.37% |
| CF230602C00061000 | 2023-05-30 12:14PM EDT | 61.00 | 1.59 | 1.65 | 1.75 | -0.81 | -33.75% | 70 | 24 | 50.88% |
| CF230602C00062000 | 2023-05-30 12:15PM EDT | 62.00 | 1.07 | 1.10 | 1.20 | -0.68 | -38.86% | 36 | 121 | 50.00% |
| CF230602C00063000 | 2023-05-30 12:15PM EDT | 63.00 | 0.65 | 0.65 | 0.70 | -0.52 | -44.44% | 45 | 17 | 46.14% |
| CF230602C00064000 | 2023-05-30 12:07PM EDT | 64.00 | 0.33 | 0.35 | 0.40 | -0.47 | -58.75% | 114 | 32 | 45.22% |
| CF230602C00065000 | 2023-05-30 12:26PM EDT | 65.00 | 0.19 | 0.15 | 0.20 | -0.41 | -68.33% | 23 | 412 | 43.75% |
| CF230602C00066000 | 2023-05-30 10:11AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | -0.38 | -88.37% | 32 | 197 | 48.44% |
| CF230602C00067000 | 2023-05-30 9:54AM EDT | 67.00 | 0.10 | 0.00 | 0.10 | -0.08 | -44.44% | 11 | 73 | 51.17% |
| CF230602C00068000 | 2023-05-30 10:41AM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 28 | 50.78% |
| CF230602C00069000 | 2023-05-26 3:31PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 62 | 57.03% |
| CF230602C00070000 | 2023-05-26 2:17PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 90 | 98.44% |
| CF230602C00071000 | 2023-05-26 2:53PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 68.75% |
| CF230602C00072000 | 2023-05-26 9:49AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 74.61% |
| CF230602C00073000 | 2023-05-30 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 7 | 72.66% |
| CF230602C00074000 | 2023-05-24 3:40PM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 127.93% |
| CF230602C00075000 | 2023-05-16 2:00PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 134.77% |
| CF230602C00076000 | 2023-05-25 10:42AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 490 | 141.41% |
| CF230602C00077000 | 2023-05-25 11:14AM EDT | 77.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 147.85% |
| CF230602C00078000 | 2023-05-17 11:28AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 154.30% |
| CF230602C00079000 | 2023-05-15 3:16PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 14 | 100.78% |
| CF230602C00080000 | 2023-05-10 10:10AM EDT | 80.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 3 | 15 | 141.99% |
| CF230602C00081000 | 2023-05-03 10:08AM EDT | 81.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 172.46% |
| CF230602C00082000 | 2023-05-04 10:23AM EDT | 82.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 178.13% |
| CF230602C00083000 | 2023-05-08 10:23AM EDT | 83.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 183.98% |
| CF230602C00085000 | 2023-05-10 10:10AM EDT | 85.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 194.92% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230602P00050000 | 2023-05-10 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 91.41% |
| CF230602P00055000 | 2023-05-30 10:11AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 60.94% |
| CF230602P00056000 | 2023-05-30 11:23AM EDT | 56.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 10 | 11 | 57.42% |
| CF230602P00057000 | 2023-05-30 10:24AM EDT | 57.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 9 | 24 | 52.34% |
| CF230602P00058000 | 2023-05-30 10:56AM EDT | 58.00 | 0.25 | 0.10 | 0.20 | +0.13 | +108.33% | 10 | 15 | 52.34% |
| CF230602P00059000 | 2023-05-30 12:15PM EDT | 59.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 12 | 20 | 48.63% |
| CF230602P00060000 | 2023-05-30 11:21AM EDT | 60.00 | 0.68 | 0.45 | 0.50 | +0.30 | +78.95% | 45 | 139 | 46.88% |
| CF230602P00061000 | 2023-05-30 11:51AM EDT | 61.00 | 0.96 | 0.65 | 0.75 | +0.31 | +47.69% | 55 | 229 | 43.21% |
| CF230602P00062000 | 2023-05-30 12:15PM EDT | 62.00 | 1.22 | 1.10 | 1.20 | +0.26 | +27.08% | 86 | 149 | 42.68% |
| CF230602P00063000 | 2023-05-30 11:24AM EDT | 63.00 | 2.17 | 1.65 | 1.75 | +0.78 | +56.12% | 15 | 90 | 40.23% |
| CF230602P00064000 | 2023-05-30 12:11PM EDT | 64.00 | 2.59 | 2.40 | 2.50 | +0.75 | +40.76% | 6 | 63 | 40.63% |
| CF230602P00065000 | 2023-05-30 11:07AM EDT | 65.00 | 3.65 | 3.10 | 3.40 | +1.26 | +52.72% | 1 | 41 | 44.43% |
| CF230602P00066000 | 2023-05-26 10:16AM EDT | 66.00 | 3.97 | 4.00 | 4.20 | +1.38 | +53.28% | 1 | 50 | 28.91% |
| CF230602P00067000 | 2023-05-26 3:26PM EDT | 67.00 | 4.10 | 5.00 | 5.20 | 0.00 | - | 30 | 59 | 34.38% |
| CF230602P00068000 | 2023-05-26 2:21PM EDT | 68.00 | 6.40 | 6.00 | 6.20 | +1.28 | +25.00% | 1 | 36 | 39.84% |
| CF230602P00069000 | 2023-05-22 2:28PM EDT | 69.00 | 2.50 | 6.90 | 7.10 | 0.00 | - | 15 | 17 | 0.00% |
| CF230602P00070000 | 2023-05-26 2:31PM EDT | 70.00 | 6.80 | 8.00 | 8.20 | 0.00 | - | 1 | 22 | 50.00% |
| CF230602P00071000 | 2023-05-16 3:26PM EDT | 71.00 | 6.00 | 8.90 | 9.20 | 0.00 | - | 1 | 1 | 54.69% |
| CF230602P00072000 | 2023-05-12 10:14AM EDT | 72.00 | 5.40 | 9.90 | 10.20 | 0.00 | - | 4 | 0 | 59.38% |
| CF230602P00073000 | 2023-05-04 10:18AM EDT | 73.00 | 4.30 | 11.00 | 11.20 | 0.00 | - | - | 0 | 64.06% |
| CF230602P00074000 | 2023-05-23 11:33AM EDT | 74.00 | 7.10 | 12.00 | 12.20 | 0.00 | - | 4 | 0 | 68.75% |
| CF230602P00075000 | 2023-05-17 12:51PM EDT | 75.00 | 9.93 | 13.00 | 13.20 | 0.00 | - | 1 | 0 | 73.44% |
| CF230602P00076000 | 2023-05-16 11:15AM EDT | 76.00 | 9.70 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 78.13% |
| CF230602P00077000 | 2023-05-22 10:14AM EDT | 77.00 | 11.20 | 14.90 | 15.20 | 0.00 | - | - | 0 | 82.81% |
| CF230602P00079000 | 2023-05-09 2:23PM EDT | 79.00 | 11.70 | 16.90 | 17.20 | 0.00 | - | - | 0 | 90.63% |
| CF230602P00095000 | 2023-05-30 12:02PM EDT | 95.00 | 33.38 | 32.90 | 33.30 | +1.01 | +3.12% | 1 | 0 | 198.05% |
| CF230602P00100000 | 2023-05-17 3:54PM EDT | 100.00 | 35.82 | 37.80 | 38.40 | 0.00 | - | - | 0 | 240.23% |
© 2023 Yahoo. All rights reserved.