CVR Partners, LP (UAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN250117C00035000 | 2024-05-17 1:47PM EDT | 35.00 | 51.00 | 51.90 | 53.90 | 0.00 | - | 6 | 16 | 68.29% |
| UAN250117C00040000 | 2024-05-13 10:24AM EDT | 40.00 | 39.70 | 45.00 | 49.90 | 0.00 | - | 2 | 20 | 85.62% |
| UAN250117C00050000 | 2024-05-17 11:06AM EDT | 50.00 | 38.00 | 36.00 | 40.90 | 0.00 | - | 1 | 4 | 51.54% |
| UAN250117C00055000 | 2024-03-19 9:32AM EDT | 55.00 | 16.51 | 20.60 | 25.50 | 0.00 | - | 5 | 16 | 0.00% |
| UAN250117C00060000 | 2024-05-17 1:04PM EDT | 60.00 | 29.00 | 29.50 | 32.50 | 0.00 | - | 4 | 16 | 55.71% |
| UAN250117C00065000 | 2024-03-19 10:44AM EDT | 65.00 | 11.77 | 13.70 | 18.50 | 0.00 | - | 6 | 12 | 0.00% |
| UAN250117C00070000 | 2024-05-15 10:35AM EDT | 70.00 | 16.85 | 21.00 | 25.90 | 0.00 | - | 3 | 154 | 51.51% |
| UAN250117C00075000 | 2024-05-20 3:21PM EDT | 75.00 | 19.50 | 18.00 | 22.00 | -0.50 | -2.50% | 5 | 80 | 57.73% |
| UAN250117C00080000 | 2024-05-17 10:33AM EDT | 80.00 | 16.60 | 16.00 | 20.90 | +2.40 | +16.90% | 1 | 92 | 53.82% |
| UAN250117C00085000 | 2024-05-17 1:00PM EDT | 85.00 | 14.66 | 13.50 | 17.90 | 0.00 | - | 1 | 86 | 52.25% |
| UAN250117C00090000 | 2024-05-16 1:50PM EDT | 90.00 | 10.80 | 12.00 | 15.00 | 0.00 | - | 12 | 179 | 51.77% |
| UAN250117C00095000 | 2024-05-16 2:13PM EDT | 95.00 | 9.70 | 10.00 | 14.50 | 0.00 | - | 8 | 59 | 53.77% |
| UAN250117C00100000 | 2024-05-17 3:59PM EDT | 100.00 | 11.00 | 9.00 | 10.80 | 0.00 | - | 15 | 374 | 51.09% |
| UAN250117C00105000 | 2024-05-17 1:09PM EDT | 105.00 | 10.70 | 7.50 | 12.20 | 0.00 | - | 5 | 307 | 55.88% |
| UAN250117C00110000 | 2024-05-20 3:16PM EDT | 110.00 | 9.00 | 9.00 | 10.60 | -0.90 | -9.09% | 2 | 133 | 60.19% |
| UAN250117C00115000 | 2024-05-20 9:33AM EDT | 115.00 | 8.50 | 7.80 | 10.50 | +0.40 | +4.94% | 2 | 145 | 61.90% |
| UAN250117C00120000 | 2024-05-20 2:55PM EDT | 120.00 | 7.50 | 7.50 | 9.60 | +0.90 | +13.64% | 7 | 1,166 | 63.41% |
| UAN250117C00125000 | 2024-05-20 9:33AM EDT | 125.00 | 7.30 | 4.50 | 9.10 | +0.40 | +5.80% | 2 | 290 | 60.09% |
| UAN250117C00130000 | 2024-05-20 9:30AM EDT | 130.00 | 5.80 | 4.00 | 8.90 | +0.20 | +3.57% | 24 | 108 | 61.82% |
| UAN250117C00135000 | 2024-05-17 3:59PM EDT | 135.00 | 5.74 | 3.50 | 8.30 | 0.00 | - | 1 | 28 | 62.46% |
| UAN250117C00140000 | 2022-11-30 11:13AM EDT | 140.00 | 31.00 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 90.80% |
| UAN250117C00145000 | 2024-05-10 1:32PM EDT | 145.00 | 2.20 | 2.80 | 7.40 | 0.00 | - | 5 | 18 | 64.23% |
| UAN250117C00150000 | 2024-05-17 1:21PM EDT | 150.00 | 5.45 | 2.55 | 6.50 | 0.00 | - | 1 | 116 | 63.95% |
| UAN250117C00155000 | 2024-05-13 3:25PM EDT | 155.00 | 1.78 | 1.95 | 6.50 | 0.00 | - | 5 | 64 | 64.75% |
| UAN250117C00160000 | 2024-05-13 3:47PM EDT | 160.00 | 1.95 | 1.60 | 6.40 | 0.00 | - | 6 | 4 | 65.74% |
| UAN250117C00165000 | 2024-05-17 10:03AM EDT | 165.00 | 2.50 | 1.20 | 6.00 | 0.00 | - | 1 | 1 | 65.65% |
| UAN250117C00170000 | 2023-05-10 10:33AM EDT | 170.00 | 3.00 | 0.00 | 4.90 | 0.00 | - | 20 | 2 | 60.80% |
| UAN250117C00175000 | 2024-04-08 9:42AM EDT | 175.00 | 1.95 | 0.65 | 1.40 | 0.00 | - | 1 | 3 | 51.34% |
| UAN250117C00180000 | 2024-05-15 1:38PM EDT | 180.00 | 1.30 | 1.50 | 5.30 | 0.00 | - | 20 | 329 | 70.03% |
| UAN250117C00185000 | 2024-04-08 9:42AM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| UAN250117C00190000 | 2024-05-20 10:44AM EDT | 190.00 | 2.90 | 1.10 | 2.95 | -0.10 | -3.33% | 2 | 232 | 64.43% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN250117P00035000 | 2024-04-30 3:04PM EDT | 35.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 2 | 4 | 82.67% |
| UAN250117P00040000 | 2024-03-14 9:30AM EDT | 40.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 84.25% |
| UAN250117P00045000 | 2023-04-10 9:30AM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| UAN250117P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 1.75 | 0.20 | 5.00 | 0.00 | - | 1 | 121 | 65.08% |
| UAN250117P00055000 | 2024-04-12 2:28PM EDT | 55.00 | 2.35 | 1.00 | 2.35 | 0.00 | - | 1 | 202 | 54.52% |
| UAN250117P00060000 | 2024-05-17 1:15PM EDT | 60.00 | 2.90 | 0.70 | 3.30 | 0.00 | - | 1 | 84 | 53.04% |
| UAN250117P00065000 | 2024-05-17 12:00PM EDT | 65.00 | 4.10 | 3.00 | 6.70 | 0.00 | - | 4 | 149 | 53.58% |
| UAN250117P00070000 | 2024-05-17 11:52AM EDT | 70.00 | 5.90 | 3.50 | 7.30 | 0.00 | - | 1 | 52 | 56.63% |
| UAN250117P00075000 | 2024-05-16 2:19PM EDT | 75.00 | 7.30 | 5.50 | 9.90 | 0.00 | - | 21 | 79 | 58.43% |
| UAN250117P00080000 | 2024-05-20 3:31PM EDT | 80.00 | 9.90 | 8.00 | 12.50 | -0.87 | -8.08% | 1 | 22 | 50.26% |
| UAN250117P00085000 | 2024-03-19 12:45PM EDT | 85.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 2 | 0 | 61.50% |
| UAN250117P00090000 | 2024-04-26 12:21PM EDT | 90.00 | 16.35 | 14.10 | 19.00 | 0.00 | - | 4 | 44 | 52.91% |
| UAN250117P00100000 | 2023-10-31 10:14AM EDT | 100.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| UAN250117P00105000 | 2024-04-16 2:19PM EDT | 105.00 | 30.10 | 25.70 | 30.50 | 0.00 | - | - | 1 | 57.75% |
| UAN250117P00110000 | 2023-05-02 11:10AM EDT | 110.00 | 33.75 | 33.90 | 43.70 | 0.00 | - | 1 | 0 | 82.45% |
| UAN250117P00120000 | 2023-05-16 3:42PM EDT | 120.00 | 48.54 | 42.00 | 47.00 | 0.00 | - | - | 1 | 75.23% |
| UAN250117P00130000 | 2023-05-12 12:23PM EDT | 130.00 | 52.00 | 49.50 | 54.50 | 0.00 | - | 1 | 11 | 72.84% |
| UAN250117P00140000 | 2022-12-15 11:02AM EDT | 140.00 | 57.05 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 60.23% |
| UAN250117P00190000 | 2023-08-03 1:34PM EDT | 190.00 | 108.34 | 111.00 | 116.00 | 0.00 | - | 1 | 0 | 106.80% |
© 2024 Yahoo. All rights reserved.