CVR Partners, LP (UAN)
NYSE - NYSE Delayed 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 | 2024-05-10 2:31PM EDT | 50.00 | 28.90 | 33.50 | 38.40 | 0.00 | - | 5 | 7 | 64.60% |
| UAN240816C00055000 | 2024-05-06 3:31PM EDT | 55.00 | 25.71 | 29.00 | 33.90 | 0.00 | - | 2 | 0 | 65.48% |
| UAN240816C00060000 | 2024-03-07 10:30AM EDT | 60.00 | 6.60 | 19.20 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| UAN240816C00065000 | 2024-05-17 12:51PM EDT | 65.00 | 22.80 | 20.00 | 24.70 | +2.30 | +11.22% | 15 | 55 | 56.13% |
| UAN240816C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 18.40 | 18.20 | 20.70 | +2.70 | +17.20% | 8 | 50 | 63.37% |
| UAN240816C00075000 | 2024-05-10 2:50PM EDT | 75.00 | 8.00 | 12.50 | 17.40 | 0.00 | - | 1 | 47 | 54.33% |
| UAN240816C00080000 | 2024-05-16 1:55PM EDT | 80.00 | 10.30 | 9.50 | 13.80 | 0.00 | - | 8 | 41 | 52.10% |
| UAN240816C00085000 | 2024-05-17 1:16PM EDT | 85.00 | 9.50 | 7.10 | 11.70 | +2.20 | +30.14% | 1 | 60 | 53.66% |
| UAN240816C00090000 | 2024-05-13 12:39PM EDT | 90.00 | 2.40 | 7.00 | 10.00 | 0.00 | - | 6 | 46 | 60.49% |
| UAN240816C00095000 | 2024-05-15 3:47PM EDT | 95.00 | 3.50 | 4.00 | 8.60 | 0.00 | - | 2 | 44 | 57.54% |
| UAN240816C00100000 | 2024-05-17 1:48PM EDT | 100.00 | 4.86 | 3.20 | 8.00 | +0.86 | +21.50% | 10 | 43 | 61.77% |
| UAN240816C00105000 | 2024-05-15 11:31AM EDT | 105.00 | 2.05 | 2.25 | 5.90 | 0.00 | - | 2 | 367 | 59.27% |
| UAN240816C00110000 | 2024-05-15 2:33PM EDT | 110.00 | 1.90 | 1.75 | 6.50 | 0.00 | - | 1 | 116 | 66.09% |
| UAN240816C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 1.40 | 1.45 | 6.00 | 0.00 | - | 5 | 6 | 69.10% |
| UAN240816C00120000 | 2024-05-14 1:10PM EDT | 120.00 | 2.40 | 1.15 | 5.50 | +1.30 | +118.18% | 1 | 90 | 71.41% |
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 | 152.61% |
| UAN240816P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| UAN240816P00045000 | 2024-03-08 10:30AM EDT | 45.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.02% |
| UAN240816P00050000 | 2024-02-09 10:30AM EDT | 50.00 | 1.50 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 103.49% |
| UAN240816P00055000 | 2024-04-04 9:30AM EDT | 55.00 | 0.75 | 0.20 | 4.80 | 0.00 | - | 1 | 210 | 88.13% |
| UAN240816P00060000 | 2024-04-26 1:45PM EDT | 60.00 | 0.80 | 0.30 | 4.80 | 0.00 | - | 2 | 20 | 75.74% |
| UAN240816P00065000 | 2024-04-26 10:22AM EDT | 65.00 | 1.90 | 0.20 | 1.75 | 0.00 | - | 3 | 13 | 55.27% |
| UAN240816P00075000 | 2024-05-03 2:50PM EDT | 75.00 | 4.00 | 2.20 | 6.50 | 0.00 | - | 20 | 20 | 53.78% |
| UAN240816P00080000 | 2024-05-14 2:49PM EDT | 80.00 | 6.80 | 4.10 | 8.50 | 0.00 | - | 3 | 12 | 53.19% |
| UAN240816P00085000 | 2024-03-04 10:30AM EDT | 85.00 | 19.80 | 8.20 | 13.00 | 0.00 | - | 1 | 1 | 63.87% |
| UAN240816P00095000 | 2024-04-16 2:01PM EDT | 95.00 | 23.00 | 13.10 | 18.00 | 0.00 | - | 1 | 4 | 56.18% |
| UAN240816P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 35.90 | 21.50 | 26.50 | 0.00 | - | - | 1 | 85.39% |
| UAN240816P00105000 | 2024-03-15 9:30AM EDT | 105.00 | 40.80 | 26.00 | 31.00 | 0.00 | - | - | 1 | 90.27% |
© 2024 Yahoo. All rights reserved.