CVR Partners, LP (UAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-03-25 1:10PM EDT | 55.00 | 23.60 | 19.60 | 24.50 | 0.00 | - | 1 | 39 | 81.84% |
| UAN240517C00060000 | 2024-03-20 3:11PM EDT | 60.00 | 20.00 | 14.60 | 19.50 | 0.00 | - | 14 | 23 | 64.26% |
| UAN240517C00065000 | 2024-04-01 10:21AM EDT | 65.00 | 15.00 | 10.00 | 15.00 | 0.00 | - | 1 | 196 | 58.30% |
| UAN240517C00070000 | 2024-04-19 1:40PM EDT | 70.00 | 8.15 | 7.10 | 9.80 | -2.75 | -25.23% | 50 | 165 | 54.39% |
| UAN240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 5.50 | 3.40 | 6.50 | +0.53 | +10.66% | 6 | 36 | 67.87% |
| UAN240517C00080000 | 2024-04-19 12:01PM EDT | 80.00 | 2.68 | 1.80 | 3.00 | +0.13 | +5.10% | 11 | 218 | 52.12% |
| UAN240517C00085000 | 2024-04-19 10:34AM EDT | 85.00 | 1.20 | 1.05 | 2.00 | -0.35 | -22.58% | 10 | 185 | 51.03% |
| UAN240517C00090000 | 2024-04-01 10:50AM EDT | 90.00 | 1.80 | 0.25 | 1.35 | 0.00 | - | 2 | 10 | 52.30% |
| UAN240517C00095000 | 2024-04-03 3:12PM EDT | 95.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 52.44% |
| UAN240517C00100000 | 2024-04-03 9:50AM EDT | 100.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 32 | 106.45% |
| UAN240517C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 114.97% |
| UAN240517C00110000 | 2024-03-22 12:12PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 238 | 125.00% |
| UAN240517C00115000 | 2024-04-16 10:09AM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 172 | 262 | 68.36% |
| UAN240517C00120000 | 2023-10-27 9:30AM EDT | 120.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 105.57% |
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 | 188.18% |
| UAN240517P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UAN240517P00055000 | 2024-03-15 3:43PM EDT | 55.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 133.37% |
| UAN240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 664 | 57.81% |
| UAN240517P00065000 | 2024-04-18 12:41PM EDT | 65.00 | 0.55 | 0.30 | 3.80 | 0.00 | - | 10 | 128 | 79.49% |
| UAN240517P00070000 | 2024-04-18 1:50PM EDT | 70.00 | 1.25 | 1.05 | 3.00 | 0.00 | - | 18 | 66 | 56.69% |
| UAN240517P00075000 | 2024-04-18 3:58PM EDT | 75.00 | 3.60 | 2.30 | 5.80 | 0.00 | - | 1 | 46 | 57.37% |
| UAN240517P00080000 | 2024-04-12 12:55PM EDT | 80.00 | 5.00 | 3.50 | 8.40 | 0.00 | - | 10 | 14 | 75.85% |
| UAN240517P00085000 | 2024-04-04 10:56AM EDT | 85.00 | 7.95 | 7.70 | 12.50 | 0.00 | - | 1 | 1 | 53.30% |
| UAN240517P00090000 | 2024-04-01 1:50PM EDT | 90.00 | 13.90 | 12.20 | 17.00 | 0.00 | - | 1 | 0 | 59.47% |
| UAN240517P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 16.05 | 16.70 | 21.50 | 0.00 | - | 2 | 2 | 60.79% |
| UAN240517P00105000 | 2024-04-04 10:56AM EDT | 105.00 | 25.55 | 26.70 | 31.50 | 0.00 | - | 1 | 1 | 79.83% |
© 2024 Yahoo. All rights reserved.