CVR Partners, LP (UAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
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 | 2024-04-25 3:16PM EDT | 55.00 | 22.54 | 22.20 | 27.00 | 0.00 | - | 5 | 34 | 155.66% |
| UAN240517C00060000 | 2024-04-25 3:21PM EDT | 60.00 | 17.33 | 17.20 | 22.00 | 0.00 | - | 10 | 29 | 129.20% |
| UAN240517C00065000 | 2024-04-25 2:47PM EDT | 65.00 | 12.80 | 12.70 | 17.50 | 0.00 | - | 2 | 198 | 55.76% |
| UAN240517C00070000 | 2024-04-25 3:35PM EDT | 70.00 | 9.10 | 9.10 | 10.50 | 0.00 | - | 20 | 235 | 50.49% |
| UAN240517C00075000 | 2024-04-24 3:57PM EDT | 75.00 | 4.50 | 5.10 | 9.00 | 0.00 | - | 2 | 46 | 55.66% |
| UAN240517C00080000 | 2024-04-26 10:09AM EDT | 80.00 | 3.30 | 2.35 | 4.00 | +0.80 | +32.00% | 1 | 251 | 52.34% |
| UAN240517C00085000 | 2024-04-26 10:03AM EDT | 85.00 | 1.30 | 0.65 | 1.95 | +0.20 | +18.18% | 10 | 205 | 49.90% |
| UAN240517C00090000 | 2024-04-25 3:18PM EDT | 90.00 | 0.65 | 0.30 | 1.00 | 0.00 | - | 2 | 19 | 51.90% |
| UAN240517C00095000 | 2024-04-25 12:31PM EDT | 95.00 | 0.15 | 0.10 | 0.80 | 0.00 | - | 10 | 24 | 52.30% |
| UAN240517C00100000 | 2024-04-03 9:50AM EDT | 100.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 66.31% |
| UAN240517C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 117.53% |
| UAN240517C00110000 | 2024-03-22 12:12PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 238 | 129.15% |
| UAN240517C00115000 | 2024-04-16 10:09AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 172 | 262 | 25.00% |
| UAN240517C00120000 | 2023-10-27 9:30AM EDT | 120.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 109.96% |
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 | 221.78% |
| 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 | 160.89% |
| UAN240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 664 | 69.14% |
| UAN240517P00065000 | 2024-04-18 12:41PM EDT | 65.00 | 0.55 | 0.15 | 1.85 | 0.00 | - | 10 | 128 | 78.08% |
| UAN240517P00070000 | 2024-04-22 3:48PM EDT | 70.00 | 1.05 | 0.30 | 0.90 | -0.05 | -4.55% | 2 | 104 | 55.27% |
| UAN240517P00075000 | 2024-04-26 10:52AM EDT | 75.00 | 2.20 | 1.60 | 2.80 | -1.16 | -34.52% | 3 | 87 | 55.08% |
| UAN240517P00080000 | 2024-04-26 10:44AM EDT | 80.00 | 4.00 | 3.00 | 4.50 | -1.00 | -20.00% | 10 | 14 | 56.32% |
| UAN240517P00085000 | 2024-04-04 10:56AM EDT | 85.00 | 7.95 | 5.00 | 9.90 | 0.00 | - | 1 | 1 | 54.25% |
| UAN240517P00090000 | 2024-04-01 1:50PM EDT | 90.00 | 13.90 | 9.50 | 14.40 | 0.00 | - | 1 | 0 | 64.99% |
| UAN240517P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 16.05 | 14.00 | 18.90 | 0.00 | - | 2 | 2 | 70.95% |
| UAN240517P00105000 | 2024-04-04 10:56AM EDT | 105.00 | 25.55 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 96.29% |
© 2024 Yahoo. All rights reserved.