NYSE - Delayed Quote • USD
CVR Partners, LP (UAN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517C00050000 | 12/28/2023 4:02 PM | 50 | 21.00 | 18.00 | 22.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| UAN240517C00055000 | 4/25/2024 7:16 PM | 55 | 22.54 | 24.20 | 29.00 | 0.00 | 0.00% | 5 | 34 | 168.16% |
| UAN240517C00060000 | 4/25/2024 7:21 PM | 60 | 17.33 | 19.50 | 24.40 | 0.00 | 0.00% | 10 | 29 | 64.84% |
| UAN240517C00065000 | 4/26/2024 6:19 PM | 65 | 16.80 | 14.50 | 19.40 | 4.00 | 31.25% | 2 | 198 | 50.20% |
| UAN240517C00070000 | 4/26/2024 6:24 PM | 70 | 11.30 | 10.00 | 14.10 | 2.20 | 24.18% | 8 | 235 | 92.24% |
| UAN240517C00075000 | 4/26/2024 6:04 PM | 75 | 7.50 | 7.00 | 10.50 | 3.00 | 66.67% | 2 | 46 | 61.62% |
| UAN240517C00080000 | 4/26/2024 5:24 PM | 80 | 4.70 | 3.50 | 4.90 | 2.20 | 88.00% | 19 | 251 | 51.54% |
| UAN240517C00085000 | 4/26/2024 7:32 PM | 85 | 2.30 | 2.50 | 3.30 | 1.20 | 109.09% | 19 | 205 | 55.03% |
| UAN240517C00090000 | 4/26/2024 6:06 PM | 90 | 0.90 | 0.25 | 1.50 | 0.25 | 38.46% | 3 | 19 | 55.25% |
| UAN240517C00095000 | 4/26/2024 6:33 PM | 95 | 0.85 | 0.25 | 0.80 | 0.70 | 466.67% | 1 | 24 | 50.68% |
| UAN240517C00100000 | 4/3/2024 1:50 PM | 100 | 1.00 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 32 | 63.38% |
| UAN240517C00105000 | 3/25/2024 1:49 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 115.28% |
| UAN240517C00110000 | 3/22/2024 4:12 PM | 110 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 238 | 127.69% |
| UAN240517C00115000 | 4/16/2024 2:09 PM | 115 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 172 | 262 | 66.21% |
| UAN240517C00120000 | 10/27/2023 1:30 PM | 120 | 0.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 109.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517P00035000 | 1/3/2024 2:30 PM | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| UAN240517P00040000 | 1/29/2024 2:30 PM | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| UAN240517P00045000 | 1/26/2024 2:30 PM | 45 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 238.67% |
| UAN240517P00050000 | 3/13/2024 1:30 PM | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| UAN240517P00055000 | 3/15/2024 7:43 PM | 55 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 11 | 175.34% |
| UAN240517P00060000 | 4/11/2024 3:02 PM | 60 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 664 | 69.73% |
| UAN240517P00065000 | 4/18/2024 4:41 PM | 65 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 10 | 128 | 65.53% |
| UAN240517P00070000 | 4/26/2024 4:12 PM | 70 | 0.90 | 0.50 | 0.90 | -0.20 | -18.18% | 3 | 104 | 59.81% |
| UAN240517P00075000 | 4/26/2024 6:01 PM | 75 | 1.60 | 0.75 | 3.40 | -1.76 | -52.38% | 14 | 87 | 64.80% |
| UAN240517P00080000 | 4/26/2024 4:29 PM | 80 | 4.00 | 3.00 | 5.00 | -1.00 | -20.00% | 14 | 14 | 64.60% |
| UAN240517P00085000 | 4/4/2024 2:56 PM | 85 | 7.95 | 4.00 | 8.90 | 0.00 | 0.00% | 1 | 1 | 60.64% |
| UAN240517P00090000 | 4/1/2024 5:50 PM | 90 | 13.90 | 7.70 | 12.50 | 0.00 | 0.00% | 1 | 0 | 62.70% |
| UAN240517P00095000 | 4/4/2024 2:56 PM | 95 | 16.05 | 12.50 | 17.40 | 0.00 | 0.00% | 2 | 2 | 76.95% |
| UAN240517P00105000 | 4/4/2024 2:56 PM | 105 | 25.55 | 22.00 | 26.90 | 0.00 | 0.00% | 1 | 1 | 94.19% |
Related Tickers
CF CF Industries Holdings, Inc.
80.00
+0.04%
IPI Intrepid Potash, Inc.
19.53
-0.36%
NTR Nutrien Ltd.
52.55
+0.96%
MOS The Mosaic Company
30.25
-0.10%
SMG The Scotts Miracle-Gro Company
67.75
+0.13%
CTVA Corteva, Inc.
54.92
+0.40%
FMC FMC Corporation
58.46
+1.14%
BIOX Bioceres Crop Solutions Corp.
12.05
-0.25%
ICL ICL Group Ltd
4.6300
+1.54%
AVD American Vanguard Corporation
11.47
+2.50%