CVR Partners, LP (UAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 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 | 40.10 | 44.40 | 0.00 | - | 6 | 16 | 101.56% |
| UAN250117C00040000 | 2024-05-22 2:43PM EDT | 40.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| UAN250117C00045000 | 2024-05-29 12:34PM EDT | 45.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| UAN250117C00050000 | 2024-05-29 12:23PM EDT | 50.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| UAN250117C00055000 | 2024-03-19 9:32AM EDT | 55.00 | 16.51 | 20.60 | 25.50 | 0.00 | - | 5 | 16 | 57.67% |
| UAN250117C00060000 | 2024-06-17 1:33PM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| UAN250117C00065000 | 2024-05-24 9:47AM EDT | 65.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UAN250117C00070000 | 2024-06-17 3:16PM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| UAN250117C00075000 | 2024-06-11 12:01PM EDT | 75.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.39% |
| UAN250117C00080000 | 2024-06-17 3:07PM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 3.13% |
| UAN250117C00085000 | 2024-06-18 10:23AM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 109 | 3.13% |
| UAN250117C00090000 | 2024-06-17 12:43PM EDT | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 188 | 6.25% |
| UAN250117C00095000 | 2024-06-17 10:50AM EDT | 95.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 6.25% |
| UAN250117C00100000 | 2024-06-17 1:38PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 6.25% |
| UAN250117C00105000 | 2024-06-12 12:11PM EDT | 105.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 12.50% |
| UAN250117C00110000 | 2024-06-12 2:28PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 183 | 12.50% |
| UAN250117C00115000 | 2024-05-28 10:23AM EDT | 115.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| UAN250117C00120000 | 2024-06-17 10:00AM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,336 | 12.50% |
| UAN250117C00125000 | 2024-06-12 3:45PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| UAN250117C00130000 | 2024-06-11 3:05PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| UAN250117C00135000 | 2024-06-11 3:13PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| UAN250117C00140000 | 2024-05-29 3:03PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UAN250117C00145000 | 2024-05-10 1:32PM EDT | 145.00 | 2.20 | 2.30 | 6.50 | 0.00 | - | 5 | 18 | 81.47% |
| UAN250117C00150000 | 2024-06-04 2:08PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 133 | 25.00% |
| UAN250117C00155000 | 2024-05-13 3:25PM EDT | 155.00 | 1.78 | 1.20 | 4.20 | 0.00 | - | 5 | 64 | 74.76% |
| UAN250117C00160000 | 2024-05-13 3:47PM EDT | 160.00 | 1.95 | 1.00 | 4.00 | 0.00 | - | 6 | 4 | 75.28% |
| UAN250117C00165000 | 2024-05-17 10:03AM EDT | 165.00 | 2.50 | 0.30 | 4.60 | 0.00 | - | 1 | 1 | 76.83% |
| UAN250117C00170000 | 2023-05-10 10:33AM EDT | 170.00 | 3.00 | 0.00 | 4.90 | 0.00 | - | 20 | 2 | 78.71% |
| UAN250117C00175000 | 2024-04-08 9:42AM EDT | 175.00 | 1.95 | 0.65 | 1.40 | 0.00 | - | 1 | 3 | 66.48% |
| UAN250117C00180000 | 2024-06-11 1:25PM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| UAN250117C00185000 | 2024-06-10 9:44AM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| UAN250117C00190000 | 2024-06-17 9:38AM EDT | 190.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 25.00% |
Putsfor17 January 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 | 4.80 | 0.00 | - | 2 | 4 | 90.63% |
| UAN250117P00040000 | 2024-03-14 9:30AM EDT | 40.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 78.45% |
| UAN250117P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| UAN250117P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 1.75 | 0.20 | 5.00 | 0.00 | - | 1 | 121 | 56.87% |
| UAN250117P00055000 | 2024-04-12 2:28PM EDT | 55.00 | 2.35 | 1.00 | 2.35 | 0.00 | - | 1 | 202 | 45.13% |
| UAN250117P00060000 | 2024-06-17 1:35PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 6.25% |
| UAN250117P00065000 | 2024-06-17 1:07PM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 3.13% |
| UAN250117P00070000 | 2024-06-18 1:49PM EDT | 70.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| UAN250117P00075000 | 2024-06-11 3:56PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| UAN250117P00080000 | 2024-06-18 11:21AM EDT | 80.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UAN250117P00085000 | 2024-03-19 12:45PM EDT | 85.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 2 | 0 | 50.29% |
| UAN250117P00090000 | 2024-04-26 12:21PM EDT | 90.00 | 16.35 | 17.60 | 20.60 | 0.00 | - | 4 | 44 | 43.23% |
| 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 | 0.00% |
| UAN250117P00110000 | 2023-05-02 11:10AM EDT | 110.00 | 33.75 | 33.90 | 43.70 | 0.00 | - | 1 | 0 | 50.72% |
| UAN250117P00120000 | 2023-05-16 3:42PM EDT | 120.00 | 48.54 | 42.00 | 47.00 | 0.00 | - | - | 1 | 42.75% |
| UAN250117P00130000 | 2023-05-12 12:23PM EDT | 130.00 | 52.00 | 49.50 | 54.50 | 0.00 | - | 1 | 11 | 0.00% |
| UAN250117P00140000 | 2022-12-15 11:02AM EDT | 140.00 | 57.05 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| UAN250117P00190000 | 2023-08-03 1:34PM EDT | 190.00 | 108.34 | 111.00 | 116.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.