Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,430.67 -599.84 (-2.50%) CMC Crypto 200
536.56 -0.30 (-0.06%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230203C00070000 | 2023-01-06 3:20PM EST | 70.00 | 14.60 | 16.10 | 16.40 | 0.00 | - | 1 | 1 | 223.44% |
| CF230203C00077000 | 2023-01-11 12:12PM EST | 77.00 | 8.50 | 9.00 | 9.40 | 0.00 | - | - | 20 | 135.94% |
| CF230203C00079000 | 2023-01-11 10:18AM EST | 79.00 | 6.00 | 7.10 | 7.40 | 0.00 | - | - | 6 | 110.94% |
| CF230203C00080000 | 2023-02-01 3:30PM EST | 80.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 46 | 43 | 98.24% |
| CF230203C00081000 | 2023-01-19 10:00AM EST | 81.00 | 4.40 | 5.10 | 5.40 | 0.00 | - | 20 | 23 | 85.55% |
| CF230203C00082000 | 2023-02-01 1:16PM EST | 82.00 | 3.39 | 4.20 | 4.40 | 0.00 | - | 1 | 36 | 53.91% |
| CF230203C00083000 | 2023-02-03 1:16PM EST | 83.00 | 3.18 | 3.20 | 3.40 | +0.22 | +7.43% | 1 | 115 | 59.38% |
| CF230203C00084000 | 2023-02-03 1:12PM EST | 84.00 | 2.15 | 2.05 | 2.45 | +1.10 | +104.76% | 19 | 285 | 50.49% |
| CF230203C00085000 | 2023-02-03 12:07PM EST | 85.00 | 1.11 | 1.20 | 1.40 | +0.41 | +58.57% | 68 | 178 | 30.86% |
| CF230203C00086000 | 2023-02-03 1:07PM EST | 86.00 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 58 | 187 | 19.53% |
| CF230203C00087000 | 2023-02-03 1:31PM EST | 87.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 14 | 278 | 19.53% |
| CF230203C00088000 | 2023-02-03 12:32PM EST | 88.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 61 | 160 | 33.79% |
| CF230203C00089000 | 2023-02-03 12:28PM EST | 89.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 252 | 52.15% |
| CF230203C00090000 | 2023-02-02 12:21PM EST | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 92 | 64.65% |
| CF230203C00091000 | 2023-02-03 12:32PM EST | 91.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 50 | 86 | 64.84% |
| CF230203C00092000 | 2023-02-03 1:04PM EST | 92.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 10 | 46 | 75.39% |
| CF230203C00093000 | 2023-02-03 12:05PM EST | 93.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 80 | 70.31% |
| CF230203C00094000 | 2023-01-30 10:36AM EST | 94.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.63% |
| CF230203C00095000 | 2023-02-02 9:31AM EST | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 20 | 75 | 134.57% |
| CF230203C00096000 | 2023-01-12 1:05PM EST | 96.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 145.31% |
| CF230203C00097000 | 2023-01-30 9:30AM EST | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 114.06% |
| CF230203C00098000 | 2023-01-17 12:22PM EST | 98.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 165.63% |
| CF230203C00099000 | 2023-02-01 2:49PM EST | 99.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 146.09% |
| CF230203C00100000 | 2023-02-03 12:01PM EST | 100.00 | 0.01 | 0.00 | 0.15 | -0.38 | -97.44% | 3 | 22 | 146.88% |
| CF230203C00101000 | 2023-01-12 1:05PM EST | 101.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 1 | 194.73% |
| CF230203C00102000 | 2023-01-03 1:51PM EST | 102.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 139.06% |
| CF230203C00103000 | 2022-12-30 1:42PM EST | 103.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 233.20% |
| CF230203C00110000 | 2023-01-09 12:47PM EST | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 50 | 272.27% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230203P00055000 | 2023-01-06 9:44AM EST | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 25 | 479.69% |
| CF230203P00060000 | 2023-01-09 3:54PM EST | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 40 | 399.22% |
| CF230203P00065000 | 2023-01-04 3:57PM EST | 65.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 324.22% |
| CF230203P00070000 | 2023-02-02 11:33AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 173.44% |
| CF230203P00071000 | 2023-01-27 10:04AM EST | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 178.91% |
| CF230203P00072000 | 2023-01-27 2:27PM EST | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 167.97% |
| CF230203P00073000 | 2023-01-31 10:21AM EST | 73.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 85 | 167.19% |
| CF230203P00074000 | 2023-01-27 1:46PM EST | 74.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 9 | 12 | 197.27% |
| CF230203P00075000 | 2023-01-31 2:05PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 308 | 121.88% |
| CF230203P00076000 | 2023-01-27 1:46PM EST | 76.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 120 | 169.92% |
| CF230203P00077000 | 2023-02-02 11:33AM EST | 77.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 45 | 156.25% |
| CF230203P00078000 | 2023-02-01 1:33PM EST | 78.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 28 | 117 | 138.67% |
| CF230203P00079000 | 2023-02-03 9:45AM EST | 79.00 | 0.45 | 0.00 | 0.30 | +0.40 | +800.00% | 12 | 191 | 113.48% |
| CF230203P00080000 | 2023-02-03 1:51PM EST | 80.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 385 | 71.09% |
| CF230203P00081000 | 2023-02-03 12:34PM EST | 81.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 16 | 284 | 60.94% |
| CF230203P00082000 | 2023-02-03 12:34PM EST | 82.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 10 | 349 | 50.78% |
| CF230203P00083000 | 2023-02-03 10:44AM EST | 83.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 3 | 297 | 54.69% |
| CF230203P00084000 | 2023-02-03 1:24PM EST | 84.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 16 | 468 | 41.60% |
| CF230203P00085000 | 2023-02-03 1:39PM EST | 85.00 | 0.05 | 0.00 | 0.10 | -1.00 | -95.24% | 24 | 100 | 27.74% |
| CF230203P00086000 | 2023-02-03 12:34PM EST | 86.00 | 0.25 | 0.15 | 0.30 | -1.24 | -83.22% | 69 | 123 | 23.34% |
| CF230203P00087000 | 2023-02-03 11:58AM EST | 87.00 | 1.00 | 0.70 | 0.90 | -1.30 | -56.52% | 5 | 32 | 24.22% |
| CF230203P00088000 | 2023-02-03 12:13PM EST | 88.00 | 2.01 | 1.65 | 1.95 | -1.59 | -44.17% | 11 | 10 | 43.95% |
| CF230203P00089000 | 2023-01-30 9:58AM EST | 89.00 | 6.40 | 2.65 | 3.00 | 0.00 | - | 2 | 6 | 62.89% |
| CF230203P00090000 | 2023-01-27 9:53AM EST | 90.00 | 5.10 | 3.60 | 4.10 | 0.00 | - | 5 | 1 | 60.16% |
| CF230203P00091000 | 2023-02-01 2:59PM EST | 91.00 | 4.97 | 4.60 | 5.00 | 0.00 | - | 4 | 2 | 62.89% |
| CF230203P00092000 | 2023-01-17 1:51PM EST | 92.00 | 6.04 | 5.60 | 5.90 | 0.00 | - | - | 0 | 57.03% |
| CF230203P00095000 | 2023-01-25 10:07AM EST | 95.00 | 12.40 | 8.60 | 9.00 | 0.00 | - | - | 0 | 101.17% |
| CF230203P00100000 | 2023-01-13 3:52PM EST | 100.00 | 13.27 | 13.60 | 14.00 | 0.00 | - | 1 | 1 | 143.75% |
© 2023 Yahoo. All rights reserved.
