U.S. markets closed

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.45+0.12 (+0.38%)
At close: 4:02PM EDT

31.45 0.00 (0.00%)
After hours: 5:51PM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CF200807C000245002020-07-31 3:50PM EDT24.507.006.807.200.00-1010130.47%
CF200807C000270002020-07-09 12:02PM EDT27.001.502.954.700.00-77128.32%
CF200807C000275002020-08-03 11:42AM EDT27.504.303.705.60+4.30-20172.27%
CF200807C000290002020-07-30 11:14AM EDT29.002.181.802.700.00-71183.20%
CF200807C000295002020-08-03 11:47AM EDT29.502.351.502.95+0.50+27.03%51174.41%
CF200807C000300002020-08-03 10:39AM EDT30.001.901.102.40+0.17+9.83%64864.84%
CF200807C000305002020-08-03 3:59PM EDT30.501.470.751.55+0.17+13.08%12820977.73%
CF200807C000310002020-08-03 3:19PM EDT31.001.390.401.95+0.24+20.87%3824671.48%
CF200807C000315002020-08-03 1:11PM EDT31.501.000.150.95+0.05+5.26%6559874.22%
CF200807C000320002020-08-03 11:13AM EDT32.000.750.000.75+0.09+13.64%5811975.59%
CF200807C000325002020-08-03 1:46PM EDT32.500.650.000.55+0.15+30.00%4671950.39%
CF200807C000330002020-08-03 3:59PM EDT33.000.320.000.40-0.01-3.03%7315254.10%
CF200807C000335002020-08-03 2:15PM EDT33.500.280.000.30+0.16+133.33%6810857.81%
CF200807C000340002020-08-03 2:15PM EDT34.000.200.000.20+0.08+66.67%5410658.98%
CF200807C000350002020-07-27 2:04PM EDT35.000.100.000.100.00--263.28%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CF200807P000245002020-07-21 11:49AM EDT24.500.130.003.500.00--20378.91%
CF200807P000250002020-07-15 3:10PM EDT25.000.180.003.500.00-616361.13%
CF200807P000260002020-07-21 11:26AM EDT26.000.150.000.150.00-2267112.50%
CF200807P000265002020-08-03 10:04AM EDT26.500.050.000.15-0.05-50.00%27103.13%
CF200807P000270002020-07-28 3:49PM EDT27.000.150.000.150.00-235194.14%
CF200807P000275002020-08-03 1:29PM EDT27.500.040.000.15-0.08-66.67%46085.16%
CF200807P000280002020-08-03 1:53PM EDT28.000.050.000.10-0.08-61.54%16169.53%
CF200807P000285002020-08-03 11:41AM EDT28.500.100.050.15-0.15-60.00%245471.88%
CF200807P000290002020-08-03 2:12PM EDT29.000.100.050.15-0.25-71.43%1112262.11%
CF200807P000295002020-08-03 1:31PM EDT29.500.200.000.25-0.07-25.93%229156.06%
CF200807P000300002020-08-03 2:15PM EDT30.000.310.001.00-0.09-22.50%553683.59%
CF200807P000305002020-08-03 2:49PM EDT30.500.400.000.55-0.25-38.46%705073.44%
CF200807P000310002020-08-03 12:42PM EDT31.000.600.000.75-0.21-25.93%382073.44%
CF200807P000315002020-08-03 2:04PM EDT31.500.800.101.00-0.84-51.22%42774.22%
CF200807P000320002020-08-03 3:07PM EDT32.001.100.401.90-0.49-30.82%1763.87%
CF200807P000325002020-08-03 10:48AM EDT32.501.551.452.25+1.55-3094.14%
CF200807P000330002020-07-20 12:05AM EDT33.002.751.002.600.00--1159.18%