CVR Partners, LP (UAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 2024-05-06 3:05PM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| UAN240517C00060000 | 2024-05-06 1:20PM EDT | 60.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| UAN240517C00065000 | 2024-05-06 3:01PM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 60 | 127 | 0.00% |
| UAN240517C00070000 | 2024-05-06 1:20PM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 52 | 155 | 0.00% |
| UAN240517C00075000 | 2024-05-06 1:14PM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| UAN240517C00080000 | 2024-05-06 3:14PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 0.00% |
| UAN240517C00085000 | 2024-05-06 11:45AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 6.25% |
| UAN240517C00090000 | 2024-05-06 2:03PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| UAN240517C00095000 | 2024-05-06 3:31PM EDT | 95.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| UAN240517C00100000 | 2024-04-03 9:50AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 140.09% |
| UAN240517C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 158.30% |
| UAN240517C00110000 | 2024-05-06 2:47PM EDT | 110.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 50.00% |
| UAN240517C00115000 | 2024-05-06 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 50.00% |
| UAN240517C00120000 | 2023-10-27 9:30AM EDT | 120.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 149.61% |
Putsfor17 May 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 | 319.63% |
| 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 | 234.08% |
| UAN240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 50.00% |
| UAN240517P00065000 | 2024-05-03 2:31PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| UAN240517P00070000 | 2024-05-03 2:32PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| UAN240517P00075000 | 2024-05-06 2:22PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 12.50% |
| UAN240517P00080000 | 2024-05-06 3:29PM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| UAN240517P00085000 | 2024-05-02 12:50PM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| UAN240517P00090000 | 2024-04-29 11:02AM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UAN240517P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 16.05 | 14.00 | 18.50 | 0.00 | - | 2 | 2 | 123.49% |
| UAN240517P00105000 | 2024-04-04 10:56AM EDT | 105.00 | 25.55 | 23.70 | 28.50 | 0.00 | - | 1 | 1 | 158.84% |
© 2024 Yahoo. All rights reserved.