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 | 18.60 | 19.10 | +1.62 | +8.91% | 1 | 1 | 182.23% |
| CF230609C00051000 | 2023-06-02 10:15AM EDT | 51.00 | 11.80 | 12.70 | 13.20 | 0.00 | - | 1 | 1 | 104.30% |
| CF230609C00056000 | 2023-06-02 9:50AM EDT | 56.00 | 6.60 | 7.70 | 8.10 | 0.00 | - | 2 | 2 | 57.81% |
| CF230609C00057000 | 2023-05-30 1:12PM EDT | 57.00 | 5.20 | 6.70 | 7.10 | 0.00 | - | 51 | 51 | 51.17% |
| CF230609C00058000 | 2023-05-31 10:00AM EDT | 58.00 | 4.72 | 5.80 | 6.10 | 0.00 | - | 1 | 6 | 51.95% |
| CF230609C00060000 | 2023-06-02 10:35AM EDT | 60.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 30 | 19 | 54.30% |
| CF230609C00061000 | 2023-06-05 12:35PM EDT | 61.00 | 4.14 | 3.00 | 3.30 | +1.47 | +55.06% | 20 | 40 | 49.41% |
| CF230609C00062000 | 2023-06-05 1:47PM EDT | 62.00 | 3.20 | 2.25 | 2.45 | +0.88 | +37.93% | 148 | 174 | 44.82% |
| CF230609C00063000 | 2023-06-05 12:35PM EDT | 63.00 | 1.65 | 1.55 | 1.70 | +0.45 | +37.50% | 27 | 112 | 41.26% |
| CF230609C00064000 | 2023-06-05 3:02PM EDT | 64.00 | 1.30 | 1.00 | 1.15 | +0.53 | +68.83% | 117 | 138 | 40.82% |
| CF230609C00065000 | 2023-06-05 3:53PM EDT | 65.00 | 0.64 | 0.60 | 0.70 | +0.14 | +28.00% | 53 | 202 | 39.36% |
| CF230609C00066000 | 2023-06-05 3:54PM EDT | 66.00 | 0.36 | 0.30 | 0.40 | -0.05 | -12.20% | 73 | 70 | 38.67% |
| CF230609C00067000 | 2023-06-05 3:24PM EDT | 67.00 | 0.19 | 0.15 | 0.25 | +0.01 | +5.56% | 97 | 36 | 40.43% |
| CF230609C00068000 | 2023-06-05 3:27PM EDT | 68.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 62 | 143 | 45.12% |
| CF230609C00069000 | 2023-06-05 3:47PM EDT | 69.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 25 | 30 | 48.54% |
| CF230609C00070000 | 2023-06-05 10:29AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 47 | 50.20% |
| CF230609C00071000 | 2023-05-25 11:38AM EDT | 71.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 12 | 35 | 53.13% |
| CF230609C00072000 | 2023-06-02 10:37AM EDT | 72.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 54.30% |
| CF230609C00073000 | 2023-05-30 2:37PM EDT | 73.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 73.44% |
| CF230609C00074000 | 2023-05-10 11:50AM EDT | 74.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 98.34% |
| CF230609C00075000 | 2023-05-24 10:06AM EDT | 75.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 62.50% |
| CF230609C00077000 | 2023-05-04 3:57PM EDT | 77.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 78.52% |
| CF230609C00078000 | 2023-04-28 2:57PM EDT | 78.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 83.20% |
| CF230609C00079000 | 2023-05-10 10:23AM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 128.22% |
| CF230609C00080000 | 2023-05-25 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 83.59% |
| CF230609C00081000 | 2023-05-22 3:02PM EDT | 81.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 139.06% |
| CF230609C00085000 | 2023-05-03 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CF230609C00090000 | 2023-05-03 9:50AM EDT | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 24 | 24 | 130.47% |
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 | 92.19% |
| CF230609P00051000 | 2023-05-31 12:58PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 15 | 94.53% |
| CF230609P00052000 | 2023-05-31 12:04PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 78.91% |
| CF230609P00053000 | 2023-06-01 2:43PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 19 | 72.66% |
| CF230609P00054000 | 2023-05-31 1:04PM EDT | 54.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 3 | 66.41% |
| CF230609P00055000 | 2023-06-02 9:31AM EDT | 55.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 60.16% |
| CF230609P00056000 | 2023-06-01 3:34PM EDT | 56.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 53.91% |
| CF230609P00057000 | 2023-06-05 12:08PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 11 | 53.13% |
| CF230609P00058000 | 2023-06-02 3:56PM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 86 | 119 | 53.13% |
| CF230609P00059000 | 2023-06-05 3:03PM EDT | 59.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 50 | 45.70% |
| CF230609P00060000 | 2023-06-05 10:29AM EDT | 60.00 | 0.15 | 0.10 | 0.15 | -0.17 | -53.12% | 12 | 116 | 42.19% |
| CF230609P00061000 | 2023-06-05 3:54PM EDT | 61.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 10 | 68 | 42.48% |
| CF230609P00062000 | 2023-06-05 3:54PM EDT | 62.00 | 0.44 | 0.40 | 0.45 | -0.41 | -48.24% | 27 | 70 | 39.06% |
| CF230609P00063000 | 2023-06-05 3:18PM EDT | 63.00 | 0.66 | 0.65 | 0.80 | -0.65 | -49.62% | 29 | 45 | 39.84% |
| CF230609P00064000 | 2023-06-05 2:23PM EDT | 64.00 | 0.78 | 1.10 | 1.20 | -1.01 | -56.42% | 43 | 25 | 37.79% |
| CF230609P00065000 | 2023-06-05 2:51PM EDT | 65.00 | 1.50 | 1.65 | 1.80 | -0.85 | -36.17% | 6 | 10 | 37.89% |
| CF230609P00066000 | 2023-06-05 10:05AM EDT | 66.00 | 1.90 | 2.35 | 2.60 | -2.90 | -60.42% | 34 | 76 | 41.21% |
| CF230609P00067000 | 2023-06-02 10:21AM EDT | 67.00 | 4.43 | 3.20 | 3.40 | 0.00 | - | 13 | 68 | 40.92% |
| CF230609P00068000 | 2023-05-30 9:31AM EDT | 68.00 | 6.10 | 4.10 | 4.40 | 0.00 | - | 1 | 24 | 48.93% |
| CF230609P00069000 | 2023-06-05 10:40AM EDT | 69.00 | 4.60 | 4.90 | 5.40 | +1.54 | +50.33% | 1 | 25 | 56.45% |
| CF230609P00070000 | 2023-05-26 3:43PM EDT | 70.00 | 7.27 | 6.00 | 6.30 | 0.00 | - | 41 | 21 | 56.06% |
| CF230609P00071000 | 2023-05-19 12:14PM EDT | 71.00 | 5.35 | 7.00 | 7.50 | 0.00 | - | 9 | 0 | 57.42% |
| CF230609P00072000 | 2023-06-05 1:53PM EDT | 72.00 | 7.00 | 8.00 | 8.40 | -3.00 | -30.00% | 1 | 1 | 56.25% |
| CF230609P00073000 | 2023-05-17 12:48PM EDT | 73.00 | 8.10 | 9.00 | 9.50 | 0.00 | - | - | 0 | 68.75% |
| CF230609P00074000 | 2023-05-02 11:11AM EDT | 74.00 | 5.30 | 12.70 | 12.90 | 0.00 | - | 1 | 0 | 203.22% |
| CF230609P00076000 | 2023-05-03 9:49AM EDT | 76.00 | 3.53 | 13.00 | 15.10 | 0.00 | - | 4 | 0 | 189.84% |
| CF230609P00095000 | 2023-06-02 3:08PM EDT | 95.00 | 31.86 | 30.90 | 31.30 | 0.00 | - | 1 | 0 | 175.39% |
© 2023 Yahoo. All rights reserved.