CVR Partners, LP (UAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240816C00050000 | 2024-06-11 3:27PM EDT | 50.00 | 27.00 | 25.20 | 30.00 | 0.00 | - | 2 | 6 | 165.09% |
| UAN240816C00055000 | 2024-07-25 3:54PM EDT | 55.00 | 22.73 | 22.50 | 25.90 | 0.00 | - | 1 | 71 | 111.91% |
| UAN240816C00060000 | 2024-07-26 2:55PM EDT | 60.00 | 17.60 | 17.60 | 20.90 | +0.40 | +2.33% | 6 | 71 | 91.60% |
| UAN240816C00065000 | 2024-07-12 3:54PM EDT | 65.00 | 16.20 | 12.40 | 16.40 | 0.00 | - | 1 | 92 | 74.51% |
| UAN240816C00070000 | 2024-07-25 3:54PM EDT | 70.00 | 9.13 | 9.10 | 11.30 | 0.00 | - | 1 | 199 | 68.56% |
| UAN240816C00075000 | 2024-07-24 2:19PM EDT | 75.00 | 6.03 | 5.70 | 7.50 | +0.33 | +5.79% | 1 | 42 | 63.82% |
| UAN240816C00080000 | 2024-07-25 3:15PM EDT | 80.00 | 4.45 | 3.60 | 5.30 | +0.28 | +6.71% | 1 | 312 | 68.58% |
| UAN240816C00085000 | 2024-07-25 3:57PM EDT | 85.00 | 3.20 | 2.35 | 3.30 | +0.30 | +10.34% | 1 | 306 | 70.36% |
| UAN240816C00090000 | 2024-07-25 12:35PM EDT | 90.00 | 2.00 | 2.00 | 2.65 | +0.10 | +5.26% | 10 | 139 | 81.45% |
| UAN240816C00095000 | 2024-07-24 9:39AM EDT | 95.00 | 1.80 | 1.10 | 2.95 | 0.00 | - | 1 | 59 | 92.09% |
| UAN240816C00100000 | 2024-07-23 3:05PM EDT | 100.00 | 1.50 | 1.00 | 3.90 | 0.00 | - | 2 | 117 | 113.62% |
| UAN240816C00105000 | 2024-07-22 10:18AM EDT | 105.00 | 1.20 | 0.00 | 3.70 | 0.00 | - | 1 | 461 | 114.84% |
| UAN240816C00110000 | 2024-07-22 9:47AM EDT | 110.00 | 0.95 | 0.00 | 1.75 | 0.00 | - | 1 | 143 | 102.39% |
| UAN240816C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| UAN240816C00120000 | 2024-07-15 1:19PM EDT | 120.00 | 1.05 | 0.05 | 3.50 | 0.00 | - | 1 | 134 | 144.68% |
| UAN240816C00125000 | 2024-07-15 12:51PM EDT | 125.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | 7 | 28 | 126.37% |
| UAN240816C00130000 | 2024-07-26 3:57PM EDT | 130.00 | 0.80 | 0.40 | 0.90 | +0.10 | +14.29% | 57 | 268 | 128.32% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240816P00035000 | 2024-02-02 10:30AM EDT | 35.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 300.98% |
| UAN240816P00040000 | 2024-07-08 2:43PM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 205.86% |
| UAN240816P00045000 | 2024-03-08 10:30AM EDT | 45.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 222.95% |
| UAN240816P00050000 | 2024-06-21 3:03PM EDT | 50.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 150.05% |
| UAN240816P00055000 | 2024-06-21 1:47PM EDT | 55.00 | 0.22 | 0.05 | 2.25 | 0.00 | - | 1 | 211 | 125.54% |
| UAN240816P00060000 | 2024-07-12 9:34AM EDT | 60.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 100 | 421 | 79.59% |
| UAN240816P00065000 | 2024-07-26 3:54PM EDT | 65.00 | 0.75 | 0.65 | 0.85 | -0.05 | -6.25% | 3 | 212 | 68.90% |
| UAN240816P00070000 | 2024-07-25 1:07PM EDT | 70.00 | 2.10 | 0.95 | 3.10 | 0.00 | - | 12 | 59 | 73.24% |
| UAN240816P00075000 | 2024-07-26 3:48PM EDT | 75.00 | 4.10 | 2.65 | 5.00 | -0.90 | -18.00% | 16 | 203 | 73.27% |
| UAN240816P00080000 | 2024-07-18 11:54AM EDT | 80.00 | 7.05 | 5.40 | 8.60 | +0.65 | +10.16% | 1 | 49 | 81.79% |
| UAN240816P00085000 | 2024-07-18 11:30AM EDT | 85.00 | 9.90 | 8.10 | 12.70 | 0.00 | - | 1 | 21 | 84.72% |
| UAN240816P00095000 | 2024-05-20 3:55PM EDT | 95.00 | 13.00 | 22.20 | 26.50 | 0.00 | - | 1 | 4 | 177.83% |
| UAN240816P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 35.90 | 21.50 | 26.50 | 0.00 | - | - | 1 | 113.45% |
| UAN240816P00105000 | 2024-03-15 9:30AM EDT | 105.00 | 40.80 | 26.00 | 31.00 | 0.00 | - | - | 1 | 116.70% |
© 2024 Yahoo. All rights reserved.