Singapore markets open in 1 hour 6 minutes

CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.55-2.51 (-2.39%)
At close: 04:03PM EDT
102.60 +0.05 (+0.05%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF221007C000710002022-09-29 12:40PM EDT71.0026.4031.1031.900.00--1240.43%
CF221007C000850002022-09-27 3:05PM EDT85.0012.3016.6018.000.00--3147.27%
CF221007C000860002022-09-26 9:36AM EDT86.009.3016.2016.900.00--250.00%
CF221007C000870002022-09-26 3:50PM EDT87.005.9513.9016.600.00--1169.24%
CF221007C000880002022-09-27 9:35AM EDT88.008.0012.8016.000.00--1180.03%
CF221007C000900002022-10-04 2:42PM EDT90.0014.6012.0013.100.00-716117.87%
CF221007C000910002022-09-27 1:01PM EDT91.006.4010.0013.100.00--6157.47%
CF221007C000920002022-09-27 12:58PM EDT92.005.809.7011.100.00-1421103.03%
CF221007C000930002022-10-03 9:37AM EDT93.008.078.7010.300.00-5010105.66%
CF221007C000940002022-10-03 10:48AM EDT94.006.208.209.100.00-42757.42%
CF221007C000950002022-10-05 3:29PM EDT95.008.357.208.20-0.45-5.11%12356.45%
CF221007C000960002022-10-04 11:07AM EDT96.008.686.507.000.00-5616654.10%
CF221007C000970002022-10-05 10:01AM EDT97.006.735.506.10-1.07-13.72%12850.59%
CF221007C000980002022-10-05 9:31AM EDT98.006.794.705.20-0.77-10.19%5311250.98%
CF221007C000990002022-10-05 2:26PM EDT99.004.424.004.30-0.78-15.00%266651.07%
CF221007C001000002022-10-05 3:29PM EDT100.003.933.203.50-1.40-26.27%919153.71%
CF221007C001010002022-10-05 3:47PM EDT101.002.932.502.80-1.46-33.26%85752.34%
CF221007C001020002022-10-05 2:55PM EDT102.002.241.902.10-1.76-44.00%2816048.98%
CF221007C001030002022-10-05 3:37PM EDT103.001.871.401.55-1.68-47.32%3212647.51%
CF221007C001040002022-10-04 2:38PM EDT104.002.500.951.150.00-1429847.71%
CF221007C001050002022-10-05 3:55PM EDT105.000.750.650.80-1.51-66.81%2214346.92%
CF221007C001060002022-10-05 3:08PM EDT106.000.600.400.55-1.10-64.71%16846.78%
CF221007C001070002022-10-05 1:25PM EDT107.000.450.250.40-0.90-66.67%87348.15%
CF221007C001080002022-10-05 3:45PM EDT108.000.250.150.25-0.65-72.22%7212147.36%
CF221007C001090002022-10-05 3:22PM EDT109.000.170.050.20-0.51-75.00%15250.20%
CF221007C001100002022-10-05 1:25PM EDT110.000.110.100.15-0.29-72.50%510251.95%
CF221007C001110002022-10-04 2:03PM EDT111.000.300.000.100.00-4260152.34%
CF221007C001120002022-10-03 2:33PM EDT112.000.050.000.000.00-123125.00%
CF221007C001130002022-10-04 9:34AM EDT113.000.050.000.250.00-11364.26%
CF221007C001140002022-10-04 9:47AM EDT114.000.050.000.200.00-1966.02%
CF221007C001150002022-10-04 3:24PM EDT115.000.050.000.100.00-23562.50%
CF221007C001160002022-09-21 12:11PM EDT116.000.910.000.000.00-1725.00%
CF221007C001170002022-09-28 3:19PM EDT117.000.300.000.050.00-22164.06%
CF221007C001180002022-09-19 3:29PM EDT118.000.550.000.050.00-353767.19%
CF221007C001190002022-09-19 3:02PM EDT119.000.450.000.150.00-2583.01%
CF221007C001200002022-09-09 12:06PM EDT120.000.900.000.150.00-81086.72%
CF221007C001210002022-09-08 1:26PM EDT121.000.870.000.150.00-1190.63%
CF221007C001220002022-09-01 12:22PM EDT122.001.050.001.600.00--3154.10%
CF221007C001230002022-09-06 2:09PM EDT123.001.250.000.000.00--150.00%
CF221007C001250002022-09-26 11:15AM EDT125.000.060.000.150.00-17105.47%
CF221007C001260002022-09-01 11:25AM EDT126.000.800.001.600.00--5173.73%
CF221007C001270002022-09-16 12:44PM EDT127.000.050.000.200.00-56117.19%
CF221007C001280002022-09-16 12:44PM EDT128.000.050.000.200.00-56120.70%
CF221007C001300002022-08-31 10:14AM EDT130.000.700.002.150.00-55207.72%
CF221007C001350002022-08-29 11:25AM EDT135.001.650.001.600.00--5213.77%
CF221007C001400002022-08-29 2:41PM EDT140.001.150.000.350.00--2174.61%
CF221007C001450002022-09-21 3:07PM EDT145.000.050.000.050.00--1147.66%
CF221007C001500002022-09-23 9:41AM EDT150.000.050.000.050.00-14160.94%
CF221007C001550002022-10-03 10:21AM EDT155.000.010.000.050.00-30101171.88%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CF221007P000600002022-10-03 9:35AM EDT60.000.010.000.050.00-3795228.13%
CF221007P000700002022-09-12 10:12AM EDT70.000.290.000.050.00--5167.19%
CF221007P000710002022-09-26 11:03AM EDT71.000.100.000.050.00--100162.50%
CF221007P000750002022-09-26 10:41AM EDT75.000.160.000.000.00-212650.00%
CF221007P000760002022-09-29 2:33PM EDT76.000.090.000.050.00--20134.38%
CF221007P000780002022-09-30 10:00AM EDT78.000.070.000.050.00-22124.22%
CF221007P000790002022-09-30 3:34PM EDT79.000.100.000.050.00-11118.75%
CF221007P000800002022-10-03 3:12PM EDT80.000.050.000.000.00-22850.00%
CF221007P000810002022-09-29 10:29AM EDT81.000.150.000.050.00--546108.59%
CF221007P000820002022-09-27 2:50PM EDT82.000.390.000.050.00--4103.91%
CF221007P000830002022-10-04 9:34AM EDT83.000.050.000.000.00-3950.00%
CF221007P000840002022-09-29 11:30AM EDT84.000.400.000.000.00--950.00%
CF221007P000850002022-10-05 12:48PM EDT85.000.040.000.00+0.01+33.33%13450.00%
CF221007P000860002022-10-04 3:35PM EDT86.000.050.000.000.00-2650.00%
CF221007P000870002022-09-30 2:10PM EDT87.000.450.000.000.00-107550.00%
CF221007P000880002022-10-04 9:34AM EDT88.001.110.000.000.00-11550.00%
CF221007P000890002022-10-03 3:50PM EDT89.000.150.000.250.00-32789.26%
CF221007P000900002022-10-05 10:35AM EDT90.000.060.000.10-0.06-50.00%37471.09%
CF221007P000910002022-10-05 11:29AM EDT91.000.100.000.100.00-29366.02%
CF221007P000920002022-10-04 9:47AM EDT92.000.150.000.150.00-19165.23%
CF221007P000930002022-10-04 11:32AM EDT93.000.100.050.150.00-34763.09%
CF221007P000940002022-10-05 12:21PM EDT94.000.150.050.20-0.05-25.00%47660.16%
CF221007P000950002022-10-04 3:45PM EDT95.000.150.100.200.00-253856.45%
CF221007P000960002022-10-05 2:53PM EDT96.000.200.150.250.00-49754.10%
CF221007P000970002022-10-05 2:01PM EDT97.000.300.150.30+0.04+15.38%72253.42%
CF221007P000980002022-10-05 3:48PM EDT98.000.390.350.45+0.04+11.43%35050.98%
CF221007P000990002022-10-05 12:45PM EDT99.000.800.500.65+0.35+77.78%714350.15%
CF221007P001000002022-10-05 3:21PM EDT100.000.570.700.850.00-5722250.59%
CF221007P001010002022-10-05 11:57AM EDT101.001.351.001.20+0.54+66.67%185850.93%
CF221007P001020002022-10-05 3:50PM EDT102.001.451.351.55+0.42+40.78%112248.98%
CF221007P001030002022-10-05 1:07PM EDT103.002.051.802.05+0.60+41.38%113948.88%
CF221007P001040002022-10-05 10:21AM EDT104.002.602.352.60+0.90+52.94%52847.71%
CF221007P001050002022-10-05 10:06AM EDT105.003.303.003.40+1.00+43.48%21351.51%
CF221007P001060002022-10-04 1:06PM EDT106.002.803.704.100.00-12050.29%
CF221007P001070002022-09-16 9:44AM EDT107.0010.004.105.400.00-3568.36%
CF221007P001080002022-09-27 9:34AM EDT108.0014.825.105.900.00-23356.93%
CF221007P001090002022-10-04 11:32AM EDT109.004.826.107.500.00-1558.59%
CF221007P001100002022-09-21 11:24AM EDT110.008.126.808.300.00-51186.72%
CF221007P001110002022-09-21 10:54AM EDT111.009.158.109.000.00-1252.34%
CF221007P001120002022-09-16 9:34AM EDT112.0013.189.2010.500.00-1078.81%
CF221007P001130002022-09-07 1:08PM EDT113.0013.7010.0011.000.00-3654.69%
CF221007P001140002022-09-19 9:33AM EDT114.0017.0511.0011.900.00-2292.68%
CF221007P001150002022-10-03 9:32AM EDT115.0014.4312.0012.800.00-1991.89%
CF221007P001160002022-10-03 11:56AM EDT116.0016.1213.0014.500.00-1193.46%
CF221007P001180002022-08-29 9:41AM EDT118.009.420.000.000.00-180.00%