CF - CF Industries Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230609C00045000 | 2023-06-05 2:23PM EDT | 45.00 | 19.81 | 22.10 | 22.30 | 0.00 | - | 1 | 1 | 295.31% |
| CF230609C00051000 | 2023-06-02 10:15AM EDT | 51.00 | 11.80 | 16.00 | 16.30 | 0.00 | - | 1 | 1 | 200.00% |
| CF230609C00056000 | 2023-06-02 9:50AM EDT | 56.00 | 6.60 | 11.10 | 11.30 | 0.00 | - | 2 | 2 | 151.95% |
| CF230609C00057000 | 2023-05-30 1:12PM EDT | 57.00 | 5.20 | 10.00 | 10.20 | 0.00 | - | 51 | 51 | 115.63% |
| CF230609C00058000 | 2023-06-07 9:34AM EDT | 58.00 | 9.70 | 9.10 | 9.30 | 0.00 | - | 1 | 6 | 127.73% |
| CF230609C00060000 | 2023-06-07 10:04AM EDT | 60.00 | 9.20 | 6.90 | 7.30 | 0.00 | - | 9 | 24 | 84.38% |
| CF230609C00061000 | 2023-06-06 1:33PM EDT | 61.00 | 4.65 | 6.10 | 6.20 | 0.00 | - | 1 | 22 | 83.59% |
| CF230609C00062000 | 2023-06-08 10:55AM EDT | 62.00 | 5.04 | 5.00 | 5.20 | -2.17 | -30.10% | 6 | 155 | 63.28% |
| CF230609C00063000 | 2023-06-08 11:56AM EDT | 63.00 | 3.20 | 4.10 | 4.30 | -3.21 | -50.08% | 18 | 109 | 66.80% |
| CF230609C00064000 | 2023-06-08 1:46PM EDT | 64.00 | 2.94 | 3.10 | 3.30 | -1.69 | -36.50% | 17 | 123 | 54.10% |
| CF230609C00065000 | 2023-06-08 11:59AM EDT | 65.00 | 1.22 | 2.15 | 2.35 | -2.48 | -67.03% | 27 | 283 | 52.44% |
| CF230609C00066000 | 2023-06-08 1:34PM EDT | 66.00 | 1.30 | 1.25 | 1.40 | -1.20 | -48.00% | 28 | 96 | 39.26% |
| CF230609C00067000 | 2023-06-08 1:58PM EDT | 67.00 | 0.65 | 0.65 | 0.75 | -1.02 | -61.08% | 83 | 274 | 36.91% |
| CF230609C00068000 | 2023-06-08 12:47PM EDT | 68.00 | 0.25 | 0.25 | 0.35 | -0.70 | -73.68% | 132 | 222 | 36.72% |
| CF230609C00069000 | 2023-06-08 2:34PM EDT | 69.00 | 0.07 | 0.05 | 0.15 | -0.63 | -90.00% | 54 | 95 | 37.89% |
| CF230609C00070000 | 2023-06-08 9:45AM EDT | 70.00 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 34 | 248 | 37.70% |
| CF230609C00071000 | 2023-06-08 9:31AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 162 | 54.88% |
| CF230609C00072000 | 2023-06-07 12:55PM EDT | 72.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 42 | 55.86% |
| CF230609C00073000 | 2023-05-30 2:37PM EDT | 73.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 69.92% |
| CF230609C00074000 | 2023-05-10 11:50AM EDT | 74.00 | 0.78 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 83.20% |
| CF230609C00075000 | 2023-06-07 11:24AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 10 | 91.80% |
| CF230609C00077000 | 2023-05-04 3:57PM EDT | 77.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 96.09% |
| CF230609C00078000 | 2023-04-28 2:57PM EDT | 78.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 103.52% |
| CF230609C00079000 | 2023-06-07 11:23AM EDT | 79.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 124.22% |
| CF230609C00080000 | 2023-05-25 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 125.78% |
| CF230609C00081000 | 2023-05-22 3:02PM EDT | 81.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 132.81% |
| CF230609C00085000 | 2023-05-03 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CF230609C00090000 | 2023-06-06 1:23PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 24 | 191.41% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF230609P00050000 | 2023-05-30 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 8 | 170.31% |
| CF230609P00051000 | 2023-05-31 12:58PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 15 | 176.56% |
| CF230609P00052000 | 2023-05-31 12:04PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 150.00% |
| CF230609P00053000 | 2023-06-01 2:43PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 19 | 154.69% |
| CF230609P00054000 | 2023-05-31 1:04PM EDT | 54.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 3 | 153.91% |
| CF230609P00055000 | 2023-06-02 9:31AM EDT | 55.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 142.19% |
| CF230609P00056000 | 2023-06-01 3:34PM EDT | 56.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 110.94% |
| CF230609P00057000 | 2023-06-05 12:08PM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 120.31% |
| CF230609P00058000 | 2023-06-07 1:42PM EDT | 58.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 119 | 109.38% |
| CF230609P00059000 | 2023-06-08 1:24PM EDT | 59.00 | 0.01 | 0.00 | 0.10 | -0.34 | -97.14% | 10 | 50 | 92.19% |
| CF230609P00060000 | 2023-06-08 11:23AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 126 | 72.66% |
| CF230609P00061000 | 2023-06-08 10:35AM EDT | 61.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 3 | 74 | 63.28% |
| CF230609P00062000 | 2023-06-07 11:00AM EDT | 62.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 60.94% |
| CF230609P00063000 | 2023-06-08 11:25AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 50.78% |
| CF230609P00064000 | 2023-06-07 11:50AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 127 | 47.46% |
| CF230609P00065000 | 2023-06-08 2:03PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 482 | 16 | 40.04% |
| CF230609P00066000 | 2023-06-08 1:16PM EDT | 66.00 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 27 | 112 | 35.65% |
| CF230609P00067000 | 2023-06-08 12:49PM EDT | 67.00 | 0.70 | 0.50 | 0.65 | +0.39 | +125.81% | 44 | 80 | 33.89% |
| CF230609P00068000 | 2023-06-08 10:20AM EDT | 68.00 | 1.69 | 1.10 | 1.25 | +1.07 | +172.58% | 32 | 64 | 33.20% |
| CF230609P00069000 | 2023-06-08 12:08PM EDT | 69.00 | 2.85 | 1.85 | 2.05 | +1.70 | +147.83% | 2 | 50 | 32.23% |
| CF230609P00070000 | 2023-06-07 3:52PM EDT | 70.00 | 1.83 | 2.70 | 2.95 | 0.00 | - | 11 | 26 | 0.00% |
| CF230609P00071000 | 2023-05-19 12:14PM EDT | 71.00 | 5.35 | 3.80 | 4.00 | 0.00 | - | 9 | 0 | 44.92% |
| CF230609P00072000 | 2023-06-05 1:53PM EDT | 72.00 | 7.00 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 0.00% |
| CF230609P00073000 | 2023-05-17 12:48PM EDT | 73.00 | 8.10 | 5.70 | 5.90 | 0.00 | - | - | 0 | 0.00% |
| CF230609P00074000 | 2023-05-02 11:11AM EDT | 74.00 | 5.30 | 12.70 | 12.90 | 0.00 | - | 1 | 0 | 429.00% |
| CF230609P00076000 | 2023-05-03 9:49AM EDT | 76.00 | 3.53 | 13.00 | 15.10 | 0.00 | - | 4 | 0 | 421.68% |
| CF230609P00095000 | 2023-06-02 3:08PM EDT | 95.00 | 31.86 | 27.80 | 28.00 | 0.00 | - | 1 | 0 | 201.56% |
© 2023 Yahoo. All rights reserved.