NYSE - Nasdaq Real Time Price • USD
CVR Partners, LP (UAN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:49 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 | 23.70 | 28.00 | 0.00 | 0.00% | 5 | 34 | 104.69% |
| UAN240517C00060000 | 5/3/2024 6:17 PM | 60 | 20.00 | 18.60 | 21.10 | -0.10 | -0.50% | 5 | 29 | 105.86% |
| UAN240517C00065000 | 5/3/2024 7:01 PM | 65 | 15.60 | 14.10 | 16.00 | -0.40 | -2.50% | 6 | 192 | 76.27% |
| UAN240517C00070000 | 5/3/2024 7:54 PM | 70 | 10.70 | 9.90 | 10.70 | 2.00 | 22.99% | 31 | 220 | 0.00% |
| UAN240517C00075000 | 5/3/2024 7:59 PM | 75 | 6.00 | 5.00 | 6.50 | 1.80 | 42.86% | 4 | 43 | 48.10% |
| UAN240517C00080000 | 5/3/2024 7:52 PM | 80 | 2.25 | 1.60 | 2.60 | 0.70 | 45.16% | 116 | 211 | 37.94% |
| UAN240517C00085000 | 5/3/2024 5:51 PM | 85 | 0.50 | 0.30 | 1.00 | 0.20 | 66.67% | 5 | 237 | 43.21% |
| UAN240517C00090000 | 5/1/2024 6:49 PM | 90 | 0.15 | 0.10 | 4.80 | 0.00 | 0.00% | 4 | 42 | 96.88% |
| UAN240517C00095000 | 4/29/2024 5:52 PM | 95 | 0.25 | 0.10 | 0.50 | 0.00 | 0.00% | 10 | 34 | 60.84% |
| UAN240517C00100000 | 4/3/2024 1:50 PM | 100 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 32 | 137.06% |
| UAN240517C00105000 | 3/25/2024 1:49 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 154.44% |
| UAN240517C00110000 | 3/22/2024 4:12 PM | 110 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 238 | 170.26% |
| UAN240517C00115000 | 5/2/2024 5:09 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 268 | 77.34% |
| UAN240517C00120000 | 10/27/2023 1:30 PM | 120 | 0.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 145.31% |
| 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 | 303.91% |
| 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 | 221.78% |
| UAN240517P00060000 | 4/11/2024 3:02 PM | 60 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 664 | 80.08% |
| UAN240517P00065000 | 5/3/2024 6:31 PM | 65 | 0.25 | 0.00 | 3.70 | -0.02 | -7.41% | 2 | 127 | 135.94% |
| UAN240517P00070000 | 5/3/2024 6:32 PM | 70 | 0.40 | 0.00 | 0.90 | -0.10 | -20.00% | 2 | 103 | 63.67% |
| UAN240517P00075000 | 5/3/2024 2:01 PM | 75 | 1.10 | 0.35 | 1.15 | -0.10 | -8.33% | 10 | 159 | 57.69% |
| UAN240517P00080000 | 5/2/2024 5:19 PM | 80 | 4.30 | 0.90 | 4.30 | 0.00 | 0.00% | 8 | 23 | 50.93% |
| UAN240517P00085000 | 5/2/2024 4:50 PM | 85 | 9.00 | 4.20 | 9.00 | 0.00 | 0.00% | 3 | 5 | 68.99% |
| UAN240517P00090000 | 4/29/2024 3:02 PM | 90 | 8.00 | 9.20 | 14.00 | 0.00 | 0.00% | 1 | 1 | 94.92% |
| UAN240517P00095000 | 4/4/2024 2:56 PM | 95 | 16.05 | 14.00 | 18.50 | 0.00 | 0.00% | 2 | 2 | 109.13% |
| UAN240517P00105000 | 4/4/2024 2:56 PM | 105 | 25.55 | 23.70 | 28.50 | 0.00 | 0.00% | 1 | 1 | 140.97% |
Related Tickers
CF CF Industries Holdings, Inc.
74.09
+0.30%
IPI Intrepid Potash, Inc.
20.78
+1.32%
MOS The Mosaic Company
28.68
+0.95%
NTR Nutrien Ltd.
52.93
+0.59%
SMG The Scotts Miracle-Gro Company
70.54
+2.72%
CTVA Corteva, Inc.
57.16
+0.32%
FMC FMC Corporation
61.85
+2.18%
ICL ICL Group Ltd
4.7100
+1.73%
AVD American Vanguard Corporation
11.77
0.00%
BIOX Bioceres Crop Solutions Corp.
12.14
+2.62%