Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,835.75 -685.00 (-1.06%) CMC Crypto 200
1,325.33 -71.20 (-5.10%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426C00085000 | 2024-04-26 9:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 5 | 0 | 71.09% |
| CF240503C00085000 | 2024-04-26 12:24PM EDT | 2024-05-03 | 0.31 | 0.25 | 0.35 | +0.01 | +3.33% | 6 | 238 | 40.53% |
| CF240510C00085000 | 2024-04-26 10:45AM EDT | 2024-05-10 | 0.45 | 0.50 | 0.60 | -0.25 | -35.71% | 1 | 0 | 35.69% |
| CF240517C00085000 | 2024-04-26 12:30PM EDT | 2024-05-17 | 0.73 | 0.65 | 0.75 | +0.13 | +21.67% | 10 | 11,477 | 32.18% |
| CF240524C00085000 | 2024-04-24 10:57AM EDT | 2024-05-24 | 0.80 | 0.80 | 0.95 | 0.00 | - | 1 | 0 | 30.96% |
| CF240531C00085000 | 2024-04-24 3:25PM EDT | 2024-05-31 | 1.03 | 0.95 | 1.10 | 0.00 | - | 13 | 23 | 29.69% |
| CF240621C00085000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.65 | -0.14 | -8.05% | 13 | 624 | 28.76% |
| CF240816C00085000 | 2024-04-26 10:11AM EDT | 2024-08-16 | 3.40 | 3.20 | 3.40 | +0.50 | +17.24% | 9 | 450 | 31.12% |
| CF241115C00085000 | 2024-04-24 10:52AM EDT | 2024-11-15 | 5.20 | 5.30 | 5.60 | 0.00 | - | 8 | 28 | 32.63% |
| CF250117C00085000 | 2024-04-22 3:15PM EDT | 2025-01-17 | 6.60 | 6.60 | 6.80 | 0.00 | - | 62 | 1,021 | 32.97% |
| CF250620C00085000 | 2024-04-25 10:06AM EDT | 2025-06-20 | 8.90 | 9.20 | 9.50 | 0.00 | - | 115 | 182 | 34.17% |
| CF260116C00085000 | 2024-04-08 11:19AM EDT | 2026-01-16 | 15.00 | 12.10 | 12.50 | 0.00 | - | 1 | 68 | 35.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426P00085000 | 2024-04-24 2:16PM EDT | 2024-04-26 | 5.90 | 5.30 | 6.30 | 0.00 | - | 33 | 10 | 124.61% |
| CF240503P00085000 | 2024-04-08 10:45AM EDT | 2024-05-03 | 3.10 | 5.50 | 5.80 | 0.00 | - | - | 6 | 44.04% |
| CF240517P00085000 | 2024-04-25 11:20AM EDT | 2024-05-17 | 7.22 | 5.40 | 7.30 | 0.00 | - | 1 | 1,229 | 50.64% |
| CF240524P00085000 | 2024-04-10 2:15PM EDT | 2024-05-24 | 6.23 | 6.40 | 6.60 | 0.00 | - | - | 1 | 35.11% |
| CF240621P00085000 | 2024-04-25 11:20AM EDT | 2024-06-21 | 7.69 | 6.80 | 7.10 | 0.00 | - | 1 | 916 | 29.69% |
| CF240816P00085000 | 2024-04-26 10:58AM EDT | 2024-08-16 | 8.30 | 8.10 | 8.30 | -0.20 | -2.35% | 8 | 144 | 28.47% |
| CF241115P00085000 | 2024-04-12 2:47PM EDT | 2024-11-15 | 10.85 | 9.60 | 9.80 | 0.00 | - | 10 | 20 | 27.74% |
| CF250117P00085000 | 2024-04-18 10:42AM EDT | 2025-01-17 | 10.70 | 10.40 | 10.70 | 0.00 | - | 5 | 1,282 | 27.61% |
| CF250620P00085000 | 2024-04-23 1:07PM EDT | 2025-06-20 | 13.10 | 12.30 | 12.60 | 0.00 | - | 1 | 79 | 27.60% |
| CF260116P00085000 | 2024-04-05 11:50AM EDT | 2026-01-16 | 12.60 | 14.10 | 14.50 | 0.00 | - | 1 | 0 | 27.11% |
© 2024 Yahoo. All rights reserved.