NYSE - Delayed Quote • USD
CVR Partners, LP (UAN)
At close: 4:00 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 | 3/25/2024 5:10 PM | 55 | 23.60 | 19.50 | 24.40 | 0.00 | 0.00% | 1 | 39 | 69.14% |
| UAN240517C00060000 | 3/20/2024 7:11 PM | 60 | 20.00 | 14.60 | 19.50 | 0.00 | 0.00% | 14 | 23 | 59.28% |
| UAN240517C00065000 | 4/1/2024 2:21 PM | 65 | 15.00 | 9.70 | 14.50 | 0.00 | 0.00% | 1 | 196 | 96.29% |
| UAN240517C00070000 | 4/22/2024 7:38 PM | 70 | 7.00 | 8.50 | 9.10 | 0.00 | 0.00% | 2 | 214 | 60.47% |
| UAN240517C00075000 | 4/23/2024 1:41 PM | 75 | 2.95 | 4.00 | 7.00 | -1.05 | -26.25% | 1 | 44 | 57.37% |
| UAN240517C00080000 | 4/23/2024 6:57 PM | 80 | 2.00 | 1.50 | 2.40 | 0.35 | 21.21% | 33 | 242 | 46.29% |
| UAN240517C00085000 | 4/23/2024 6:16 PM | 85 | 1.20 | 0.80 | 1.40 | 0.40 | 50.00% | 15 | 196 | 51.17% |
| UAN240517C00090000 | 4/23/2024 6:35 PM | 90 | 0.55 | 0.25 | 0.85 | -1.25 | -69.44% | 7 | 10 | 55.71% |
| UAN240517C00095000 | 4/22/2024 3:43 PM | 95 | 0.15 | 0.10 | 0.70 | 0.00 | 0.00% | 4 | 14 | 55.71% |
| UAN240517C00100000 | 4/3/2024 1:50 PM | 100 | 1.00 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 32 | 70.41% |
| UAN240517C00105000 | 3/25/2024 1:49 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 120.90% |
| UAN240517C00110000 | 3/22/2024 4:12 PM | 110 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 238 | 131.52% |
| UAN240517C00115000 | 4/16/2024 2:09 PM | 115 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 172 | 262 | 69.14% |
| UAN240517C00120000 | 10/27/2023 1:30 PM | 120 | 0.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 111.13% |
| 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 | 199.76% |
| UAN240517P00050000 | 3/13/2024 1:30 PM | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| UAN240517P00055000 | 3/15/2024 7:43 PM | 55 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 11 | 141.85% |
| UAN240517P00060000 | 4/11/2024 3:02 PM | 60 | 0.20 | 0.05 | 0.40 | 0.00 | 0.00% | 2 | 664 | 58.01% |
| UAN240517P00065000 | 4/18/2024 4:41 PM | 65 | 0.55 | 0.20 | 1.95 | 0.00 | 0.00% | 10 | 128 | 65.85% |
| UAN240517P00070000 | 4/22/2024 7:48 PM | 70 | 1.10 | 1.05 | 2.00 | 0.00 | 0.00% | 38 | 104 | 52.91% |
| UAN240517P00075000 | 4/23/2024 7:31 PM | 75 | 2.85 | 2.10 | 5.50 | -0.46 | -13.90% | 26 | 49 | 58.67% |
| UAN240517P00080000 | 4/12/2024 4:55 PM | 80 | 5.00 | 3.50 | 8.40 | 0.00 | 0.00% | 10 | 14 | 50.81% |
| UAN240517P00085000 | 4/4/2024 2:56 PM | 85 | 7.95 | 7.50 | 12.40 | 0.00 | 0.00% | 1 | 1 | 56.59% |
| UAN240517P00090000 | 4/1/2024 5:50 PM | 90 | 13.90 | 12.00 | 17.00 | 0.00 | 0.00% | 1 | 0 | 64.38% |
| UAN240517P00095000 | 4/4/2024 2:56 PM | 95 | 16.05 | 17.00 | 21.90 | 0.00 | 0.00% | 2 | 2 | 76.32% |
| UAN240517P00105000 | 4/4/2024 2:56 PM | 105 | 25.55 | 26.70 | 31.50 | 0.00 | 0.00% | 1 | 1 | 89.94% |
Related Tickers
IPI Intrepid Potash, Inc.
19.70
-0.40%
CF CF Industries Holdings, Inc.
78.54
-0.33%
MOS The Mosaic Company
30.41
-1.07%
NTR Nutrien Ltd.
52.27
-0.06%
SMG The Scotts Miracle-Gro Company
68.58
+1.02%
FMC FMC Corporation
58.65
+0.69%
AVD American Vanguard Corporation
11.30
+2.08%
BIOX Bioceres Crop Solutions Corp.
11.94
-0.25%
CTVA Corteva, Inc.
55.18
-0.04%
ICL ICL Group Ltd
4.7200
+0.21%