CVR Partners, LP (UAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517C00050000 | 2023-12-28 12:02PM EDT | 50.00 | 21.00 | 18.00 | 22.90 | 0.00 | - | 1 | 3 | 0.00% |
| UAN240517C00055000 | 2024-04-25 3:16PM EDT | 55.00 | 22.54 | 22.00 | 25.50 | 0.00 | - | 5 | 34 | 163.87% |
| UAN240517C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 20.10 | 16.60 | 20.80 | 0.00 | - | 1 | 29 | 142.63% |
| UAN240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 16.00 | 11.50 | 15.60 | 0.00 | - | 3 | 192 | 108.74% |
| UAN240517C00070000 | 2024-05-02 2:19PM EDT | 70.00 | 8.70 | 8.30 | 9.90 | -2.00 | -18.69% | 1 | 221 | 65.67% |
| UAN240517C00075000 | 2024-05-02 11:42AM EDT | 75.00 | 4.20 | 1.80 | 5.50 | -0.95 | -18.45% | 10 | 44 | 50.68% |
| UAN240517C00080000 | 2024-05-02 9:52AM EDT | 80.00 | 1.55 | 1.00 | 1.50 | -0.56 | -26.54% | 3 | 214 | 30.84% |
| UAN240517C00085000 | 2024-05-02 2:12PM EDT | 85.00 | 0.30 | 0.15 | 0.55 | -0.20 | -40.00% | 17 | 220 | 36.96% |
| UAN240517C00090000 | 2024-05-01 2:49PM EDT | 90.00 | 0.15 | 0.10 | 4.80 | 0.00 | - | 4 | 42 | 93.77% |
| UAN240517C00095000 | 2024-04-29 1:52PM EDT | 95.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 34 | 54.00% |
| UAN240517C00100000 | 2024-04-03 9:50AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 127.49% |
| UAN240517C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 142.24% |
| UAN240517C00110000 | 2024-03-22 12:12PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 238 | 155.74% |
| UAN240517C00115000 | 2024-05-02 1:09PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 2 | 267 | 71.09% |
| UAN240517C00120000 | 2023-10-27 9:30AM EDT | 120.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 132.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517P00035000 | 2024-01-03 10:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| UAN240517P00040000 | 2024-01-29 10:30AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UAN240517P00045000 | 2024-01-26 10:30AM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 256.64% |
| UAN240517P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UAN240517P00055000 | 2024-03-15 3:43PM EDT | 55.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 184.91% |
| UAN240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 664 | 67.58% |
| UAN240517P00065000 | 2024-05-01 1:27PM EDT | 65.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 31 | 127 | 84.13% |
| UAN240517P00070000 | 2024-04-29 2:16PM EDT | 70.00 | 0.50 | 0.15 | 1.20 | 0.00 | - | 2 | 103 | 55.03% |
| UAN240517P00075000 | 2024-05-02 1:04PM EDT | 75.00 | 1.20 | 1.10 | 1.90 | +0.40 | +32.00% | 71 | 125 | 54.15% |
| UAN240517P00080000 | 2024-05-02 1:19PM EDT | 80.00 | 4.30 | 2.15 | 4.50 | +0.80 | +22.86% | 8 | 26 | 58.40% |
| UAN240517P00085000 | 2024-05-02 12:50PM EDT | 85.00 | 9.00 | 6.00 | 10.90 | +2.50 | +38.46% | 3 | 5 | 69.04% |
| UAN240517P00090000 | 2024-04-29 11:02AM EDT | 90.00 | 8.00 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 82.67% |
| UAN240517P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 16.05 | 16.00 | 20.50 | 0.00 | - | 2 | 2 | 104.35% |
| UAN240517P00105000 | 2024-04-04 10:56AM EDT | 105.00 | 25.55 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 131.25% |
© 2024 Yahoo. All rights reserved.