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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAN250117C00040000 | 2024-05-22 2:43PM EDT | 40.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAN250117C00045000 | 2024-05-29 12:34PM EDT | 45.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAN250117C00050000 | 2024-05-29 12:23PM EDT | 50.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAN250117C00055000 | 2024-03-19 9:32AM EDT | 55.00 | 16.51 | 20.60 | 25.50 | 0.00 | - | 5 | 16 | 36.87% |
| UAN250117C00060000 | 2024-06-03 12:05PM EDT | 60.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAN250117C00065000 | 2024-05-24 9:47AM EDT | 65.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAN250117C00070000 | 2024-05-23 10:22AM EDT | 70.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAN250117C00075000 | 2024-06-05 3:24PM EDT | 75.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAN250117C00080000 | 2024-06-03 12:05PM EDT | 80.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| UAN250117C00085000 | 2024-06-05 11:33AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UAN250117C00090000 | 2024-05-23 9:51AM EDT | 90.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UAN250117C00095000 | 2024-05-31 3:14PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAN250117C00100000 | 2024-06-07 2:43PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UAN250117C00105000 | 2024-05-28 10:23AM EDT | 105.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAN250117C00110000 | 2024-06-04 1:15PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAN250117C00115000 | 2024-05-28 10:23AM EDT | 115.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAN250117C00120000 | 2024-06-04 3:27PM EDT | 120.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| UAN250117C00125000 | 2024-06-10 11:50AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| UAN250117C00130000 | 2024-05-28 1:07PM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAN250117C00135000 | 2024-05-22 11:40AM EDT | 135.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAN250117C00140000 | 2024-05-29 3:03PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAN250117C00145000 | 2024-05-10 1:32PM EDT | 145.00 | 2.20 | 2.30 | 6.50 | 0.00 | - | 5 | 18 | 72.71% |
| UAN250117C00150000 | 2024-06-04 2:08PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UAN250117C00155000 | 2024-05-13 3:25PM EDT | 155.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAN250117C00160000 | 2024-05-13 3:47PM EDT | 160.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UAN250117C00165000 | 2024-05-17 10:03AM EDT | 165.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAN250117C00170000 | 2023-05-10 10:33AM EDT | 170.00 | 3.00 | 0.00 | 4.90 | 0.00 | - | 20 | 2 | 71.11% |
| UAN250117C00175000 | 2024-04-08 9:42AM EDT | 175.00 | 1.95 | 0.65 | 1.40 | 0.00 | - | 1 | 3 | 60.06% |
| UAN250117C00180000 | 2024-06-04 2:47PM EDT | 180.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| UAN250117C00185000 | 2024-06-10 9:44AM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAN250117C00190000 | 2024-06-05 9:57AM EDT | 190.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 93.77% |
| UAN250117P00040000 | 2024-03-14 9:30AM EDT | 40.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 82.08% |
| UAN250117P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAN250117P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 1.75 | 0.20 | 5.00 | 0.00 | - | 1 | 121 | 61.47% |
| UAN250117P00055000 | 2024-04-12 2:28PM EDT | 55.00 | 2.35 | 1.00 | 2.35 | 0.00 | - | 1 | 202 | 50.20% |
| UAN250117P00060000 | 2024-06-10 11:34AM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAN250117P00065000 | 2024-06-07 9:37AM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAN250117P00070000 | 2024-06-10 11:23AM EDT | 70.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAN250117P00075000 | 2024-06-03 10:38AM EDT | 75.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAN250117P00080000 | 2024-05-28 10:25AM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAN250117P00085000 | 2024-03-19 12:45PM EDT | 85.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 2 | 0 | 51.59% |
| UAN250117P00090000 | 2024-04-26 12:21PM EDT | 90.00 | 16.35 | 17.60 | 20.60 | 0.00 | - | 4 | 44 | 50.81% |
| 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 | 50.88% |
| UAN250117P00110000 | 2023-05-02 11:10AM EDT | 110.00 | 33.75 | 33.90 | 43.70 | 0.00 | - | 1 | 0 | 69.60% |
| UAN250117P00120000 | 2023-05-16 3:42PM EDT | 120.00 | 48.54 | 42.00 | 47.00 | 0.00 | - | - | 1 | 57.15% |
| UAN250117P00130000 | 2023-05-12 12:23PM EDT | 130.00 | 52.00 | 49.50 | 54.50 | 0.00 | - | 1 | 11 | 63.27% |
| 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 | 82.84% |
© 2024 Yahoo. All rights reserved.