CVR Partners, LP (UAN)
NYSE - Nasdaq Real Time 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 | 2024-05-09 1:58PM EDT | 55.00 | 26.40 | 28.00 | 32.80 | 0.00 | - | 5 | 3 | 818.95% |
| UAN240517C00060000 | 2024-05-09 1:44PM EDT | 60.00 | 21.10 | 23.00 | 27.80 | 0.00 | - | 1 | 0 | 697.66% |
| UAN240517C00065000 | 2024-05-17 3:36PM EDT | 65.00 | 19.40 | 18.00 | 22.40 | +3.90 | +25.16% | 3 | 4 | 543.75% |
| UAN240517C00070000 | 2024-05-17 12:47PM EDT | 70.00 | 14.60 | 13.00 | 17.40 | +6.00 | +69.77% | 48 | 52 | 439.65% |
| UAN240517C00075000 | 2024-05-17 12:55PM EDT | 75.00 | 10.19 | 8.00 | 12.20 | +7.09 | +228.71% | 3 | 19 | 321.88% |
| UAN240517C00080000 | 2024-05-17 1:48PM EDT | 80.00 | 5.54 | 5.20 | 7.40 | +1.96 | +54.75% | 62 | 230 | 155.47% |
| UAN240517C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 0.85 | 0.50 | 1.00 | -1.20 | -58.54% | 59 | 276 | 39.84% |
| UAN240517C00090000 | 2024-05-15 11:26AM EDT | 90.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 41 | 158.79% |
| UAN240517C00095000 | 2024-05-16 11:03AM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 318.07% |
| UAN240517C00100000 | 2024-04-03 9:50AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 390.04% |
| UAN240517C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 453.52% |
| UAN240517C00110000 | 2024-05-06 2:47PM EDT | 110.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 2 | 238 | 510.94% |
| UAN240517C00115000 | 2024-05-08 9:40AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 271 | 228.13% |
| UAN240517C00120000 | 2023-10-27 9:30AM EDT | 120.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 443.16% |
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 | 1,112.89% |
| 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 | 833.40% |
| UAN240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 664 | 278.13% |
| UAN240517P00065000 | 2024-05-17 2:26PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 127 | 316.41% |
| UAN240517P00070000 | 2024-05-03 2:32PM EDT | 70.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 102 | 204.69% |
| UAN240517P00075000 | 2024-05-15 1:38PM EDT | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 160 | 377.93% |
| UAN240517P00080000 | 2024-05-16 3:57PM EDT | 80.00 | 0.36 | 0.00 | 0.65 | 0.00 | - | 4 | 24 | 113.87% |
| UAN240517P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 149.02% |
| UAN240517P00090000 | 2024-04-29 11:02AM EDT | 90.00 | 8.00 | 2.60 | 7.00 | 0.00 | - | 2 | 0 | 92.58% |
| UAN240517P00095000 | 2024-05-07 2:37PM EDT | 95.00 | 17.50 | 7.60 | 12.00 | 0.00 | - | 2 | 1 | 153.13% |
| UAN240517P00105000 | 2024-05-14 1:51PM EDT | 105.00 | 25.80 | 17.60 | 22.00 | 0.00 | - | 1 | 0 | 251.56% |
© 2024 Yahoo. All rights reserved.