Singapore markets open in 4 hours 17 minutes

CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.82+1.00 (+1.15%)
At close: 04:03PM EDT
87.82 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF220701C000780002022-06-23 2:37PM EDT78.005.009.4010.700.00--178.71%
CF220701C000790002022-06-27 3:08PM EDT79.007.307.5010.500.00-1368.16%
CF220701C000800002022-06-28 2:30PM EDT80.007.507.808.500.00-222072.07%
CF220701C000810002022-06-24 2:16PM EDT81.004.256.807.300.00-1113958.79%
CF220701C000820002022-06-27 1:37PM EDT82.004.306.006.400.00-7218360.45%
CF220701C000830002022-06-28 12:03PM EDT83.004.805.205.70-0.30-5.88%12,05663.67%
CF220701C000840002022-06-24 3:38PM EDT84.002.504.404.900.00-323262.50%
CF220701C000850002022-06-28 10:43AM EDT85.004.773.704.00+1.44+43.24%1612759.67%
CF220701C000860002022-06-28 11:55AM EDT86.002.863.003.30+0.36+14.40%106458.30%
CF220701C000870002022-06-28 12:50PM EDT87.002.472.402.70+0.12+5.11%194557.91%
CF220701C000875002022-06-28 1:36PM EDT87.502.102.152.35+0.65+44.83%410556.98%
CF220701C000880002022-06-28 2:36PM EDT88.001.801.902.100.00-817456.89%
CF220701C000890002022-06-28 11:09AM EDT89.002.001.401.65+0.60+42.86%1343355.86%
CF220701C000900002022-06-28 3:13PM EDT90.001.101.051.25+0.20+22.22%10136655.47%
CF220701C000910002022-06-28 2:44PM EDT91.000.750.750.90-0.07-8.54%1153,59354.39%
CF220701C000920002022-06-28 3:27PM EDT92.000.550.550.70+0.20+57.14%4913055.42%
CF220701C000925002022-06-28 12:18PM EDT92.500.500.400.600.00-134154.20%
CF220701C000930002022-06-28 3:52PM EDT93.000.430.350.50-0.02-4.44%8738654.49%
CF220701C000940002022-06-28 3:24PM EDT94.000.320.250.40-0.03-8.57%1111156.06%
CF220701C000950002022-06-28 2:08PM EDT95.000.220.150.30+0.06+37.50%5120856.06%
CF220701C000960002022-06-28 2:44PM EDT96.000.150.100.200.00-112555.86%
CF220701C000970002022-06-27 1:43PM EDT97.000.100.050.150.00-20324656.06%
CF220701C000980002022-06-27 12:31PM EDT98.000.150.050.200.00-31363.28%
CF220701C000990002022-06-28 1:42PM EDT99.000.060.000.15-0.14-70.00%101261.72%
CF220701C001000002022-06-28 11:15AM EDT100.000.050.000.10-0.03-37.50%23461.72%
CF220701C001010002022-06-27 3:30PM EDT101.000.060.000.200.00-32673.63%
CF220701C001020002022-06-27 1:40PM EDT102.000.070.000.100.00-42869.53%
CF220701C001030002022-06-24 11:22AM EDT103.000.100.000.150.00-41978.13%
CF220701C001040002022-06-14 11:09AM EDT104.001.400.000.150.00-101782.03%
CF220701C001050002022-06-24 10:02AM EDT105.000.150.000.150.00-53385.74%
CF220701C001060002022-06-17 12:52PM EDT106.000.270.000.150.00-101789.45%
CF220701C001070002022-06-21 9:54AM EDT107.000.250.000.150.00-254693.36%
CF220701C001080002022-06-21 2:20PM EDT108.000.170.000.200.00-2120101.17%
CF220701C001090002022-06-22 2:18PM EDT109.000.150.000.150.00-112100.39%
CF220701C001100002022-06-23 1:04PM EDT110.000.080.000.15+0.03+60.00%180103.91%
CF220701C001110002022-06-14 9:37AM EDT111.000.220.000.150.00-12107.42%
CF220701C001130002022-06-06 2:36PM EDT113.000.500.000.150.00-34114.06%
CF220701C001140002022-06-06 12:00PM EDT114.000.440.000.150.00-214117.58%
CF220701C001150002022-06-15 12:52PM EDT115.000.210.000.150.00-27120.70%
CF220701C001160002022-06-14 2:19PM EDT116.000.250.000.150.00-1015124.22%
CF220701C001170002022-06-14 1:57PM EDT117.000.250.000.500.00-1010154.69%
CF220701C001200002022-06-16 9:42AM EDT120.000.910.000.050.00-22118.75%
CF220701C001250002022-06-17 2:20PM EDT125.000.050.000.050.00-945132.81%
CF220701C001300002022-06-27 3:50PM EDT130.000.050.000.050.00--7145.31%
CF220701C001400002022-06-10 3:58PM EDT140.000.080.000.050.00-12168.75%
CF220701C001450002022-06-21 12:58PM EDT145.000.050.000.050.00-1092179.69%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF220701P000450002022-06-27 10:55AM EDT45.000.010.000.050.00-42509246.88%
CF220701P000550002022-05-26 2:38PM EDT55.000.050.000.050.00--5178.13%
CF220701P000600002022-06-23 10:45AM EDT60.000.130.000.050.00-125147.66%
CF220701P000640002022-06-24 10:01AM EDT64.000.100.000.100.00-1010136.72%
CF220701P000650002022-06-23 1:41PM EDT65.000.200.000.350.00--16158.98%
CF220701P000670002022-06-24 3:49PM EDT67.000.080.000.100.00-2631118.75%
CF220701P000690002022-06-23 1:00PM EDT69.000.400.000.500.00--1141.41%
CF220701P000700002022-06-28 11:00AM EDT70.000.020.000.50-0.13-86.67%215134.57%
CF220701P000720002022-06-23 11:04AM EDT72.000.270.000.500.00--4120.70%
CF220701P000730002022-06-24 1:25PM EDT73.000.100.000.30-0.14-58.33%225102.73%
CF220701P000740002022-06-23 3:59PM EDT74.001.000.000.500.00--2107.23%
CF220701P000750002022-06-28 10:04AM EDT75.000.100.000.10-0.05-33.33%510074.22%
CF220701P000760002022-06-27 1:38PM EDT76.000.210.000.250.00-11080.86%
CF220701P000770002022-06-28 3:42PM EDT77.000.100.050.15-0.20-66.67%211171.88%
CF220701P000780002022-06-27 3:34PM EDT78.000.300.050.200.00-2750168.95%
CF220701P000790002022-06-28 11:40AM EDT79.000.200.100.25-0.35-63.64%133967.58%
CF220701P000800002022-06-28 3:10PM EDT80.000.250.150.30-0.20-44.44%4232765.14%
CF220701P000810002022-06-28 12:57PM EDT81.000.350.250.35-0.30-46.15%841263.28%
CF220701P000820002022-06-28 12:37PM EDT82.000.500.350.50-0.35-41.18%244962.70%
CF220701P000830002022-06-28 3:42PM EDT83.000.600.500.65-0.45-42.86%107361.47%
CF220701P000840002022-06-28 2:08PM EDT84.000.800.750.85-0.56-41.18%712661.43%
CF220701P000850002022-06-28 2:36PM EDT85.001.200.951.10-0.55-31.43%2414959.47%
CF220701P000860002022-06-28 3:59PM EDT86.001.351.251.50-0.73-35.10%235159.67%
CF220701P000870002022-06-28 11:27AM EDT87.001.951.601.90-0.50-20.41%81658.50%
CF220701P000875002022-06-27 3:44PM EDT87.502.551.852.150.00-51358.89%
CF220701P000880002022-06-28 10:42AM EDT88.002.001.952.40-3.10-60.78%81456.79%
CF220701P000890002022-06-28 1:57PM EDT89.002.702.602.90-2.42-47.27%692757.08%
CF220701P000900002022-06-28 3:44PM EDT90.003.353.203.50-1.65-33.00%577456.06%
CF220701P000910002022-06-23 10:24AM EDT91.007.203.904.200.00-1138655.86%
CF220701P000920002022-06-28 9:55AM EDT92.003.224.605.40-2.48-43.51%132262.31%
CF220701P000925002022-06-23 10:02AM EDT92.507.805.005.700.00-14360.79%
CF220701P000930002022-06-27 11:34AM EDT93.007.315.306.100.00-13358.50%
CF220701P000950002022-06-24 9:33AM EDT95.0013.527.208.600.00-16680.18%
CF220701P000960002022-06-24 11:49AM EDT96.0011.437.908.900.00-91961.13%
CF220701P000970002022-06-21 2:58PM EDT97.007.808.9010.000.00-11169.82%
CF220701P000980002022-05-16 12:07AM EDT98.005.4010.9011.800.00--2117.77%
CF220701P000990002022-06-28 3:11PM EDT99.0011.5710.8012.20+3.87+50.26%14183.59%
CF220701P001000002022-06-28 3:44PM EDT100.0012.2611.8012.60-0.99-7.47%12653.91%
CF220701P001010002022-06-28 9:33AM EDT101.0012.0012.9013.80-1.10-8.40%2481.45%
CF220701P001020002022-06-28 11:52AM EDT102.0014.4813.7015.10-2.77-16.06%2390.63%
CF220701P001030002022-05-20 11:41AM EDT103.0011.3715.4016.900.00-28139.65%
CF220701P001040002022-05-27 2:02PM EDT104.0011.7220.2021.600.00-14275.29%
CF220701P001050002022-05-20 3:16PM EDT105.0014.2016.6019.300.00-57140.63%
CF220701P001070002022-06-14 2:20PM EDT107.0014.6018.7019.700.00-1278.13%
CF220701P001080002022-06-23 12:54PM EDT108.0027.0619.7020.800.00-2395.70%
CF220701P001100002022-06-07 9:48AM EDT110.0018.0021.6022.700.00-32149.80%
CF220701P001150002022-05-18 12:08PM EDT115.0016.2026.0027.400.00--0143.75%
CF220701P001300002022-05-20 11:27AM EDT130.0034.1541.0044.300.00-10222.46%