NYSE - Delayed Quote • USD
CVR Partners, LP (UAN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:34 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 | 21.00 | 26.00 | -1.06 | -4.49% | 5 | 39 | 71.09% |
| UAN240517C00060000 | 4/25/2024 7:21 PM | 60 | 17.33 | 16.00 | 21.00 | 1.13 | 6.98% | 10 | 24 | 55.66% |
| UAN240517C00065000 | 4/25/2024 6:47 PM | 65 | 12.80 | 11.00 | 15.90 | -2.20 | -14.67% | 2 | 196 | 104.88% |
| UAN240517C00070000 | 4/25/2024 7:35 PM | 70 | 9.10 | 8.00 | 10.60 | 1.60 | 21.33% | 20 | 215 | 50.37% |
| UAN240517C00075000 | 4/24/2024 7:57 PM | 75 | 4.50 | 5.00 | 8.00 | 0.00 | 0.00% | 2 | 46 | 61.23% |
| UAN240517C00080000 | 4/25/2024 7:35 PM | 80 | 2.50 | 2.05 | 3.30 | 0.40 | 19.05% | 26 | 251 | 52.17% |
| UAN240517C00085000 | 4/25/2024 6:07 PM | 85 | 1.10 | 0.80 | 1.40 | 0.20 | 22.22% | 1 | 204 | 47.85% |
| UAN240517C00090000 | 4/25/2024 7:18 PM | 90 | 0.65 | 0.25 | 1.00 | 0.10 | 18.18% | 2 | 17 | 56.89% |
| UAN240517C00095000 | 4/25/2024 4:31 PM | 95 | 0.15 | 0.15 | 0.75 | 0.00 | 0.00% | 10 | 14 | 56.35% |
| UAN240517C00100000 | 4/3/2024 1:50 PM | 100 | 1.00 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 32 | 60.35% |
| UAN240517C00105000 | 3/25/2024 1:49 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 122.75% |
| UAN240517C00110000 | 3/22/2024 4:12 PM | 110 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 238 | 134.23% |
| UAN240517C00115000 | 4/16/2024 2:09 PM | 115 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 172 | 262 | 70.31% |
| UAN240517C00120000 | 10/27/2023 1:30 PM | 120 | 0.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 113.87% |
| 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 | 217.73% |
| 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 | 156.45% |
| UAN240517P00060000 | 4/11/2024 3:02 PM | 60 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 664 | 60.94% |
| UAN240517P00065000 | 4/18/2024 4:41 PM | 65 | 0.55 | 0.30 | 3.80 | 0.00 | 0.00% | 10 | 128 | 96.41% |
| UAN240517P00070000 | 4/22/2024 7:48 PM | 70 | 1.10 | 1.05 | 1.50 | 0.00 | 0.00% | 38 | 104 | 58.03% |
| UAN240517P00075000 | 4/25/2024 4:10 PM | 75 | 3.36 | 1.60 | 3.80 | -0.24 | -6.67% | 15 | 72 | 55.76% |
| UAN240517P00080000 | 4/12/2024 4:55 PM | 80 | 5.00 | 3.00 | 7.50 | 0.00 | 0.00% | 10 | 14 | 56.89% |
| UAN240517P00085000 | 4/4/2024 2:56 PM | 85 | 7.95 | 6.10 | 11.00 | 0.00 | 0.00% | 1 | 1 | 56.45% |
| UAN240517P00090000 | 4/1/2024 5:50 PM | 90 | 13.90 | 10.70 | 15.50 | 0.00 | 0.00% | 1 | 0 | 66.31% |
| UAN240517P00095000 | 4/4/2024 2:56 PM | 95 | 16.05 | 15.70 | 20.50 | 0.00 | 0.00% | 2 | 2 | 80.76% |
| UAN240517P00105000 | 4/4/2024 2:56 PM | 105 | 25.55 | 25.10 | 30.00 | 0.00 | 0.00% | 1 | 1 | 92.43% |
Related Tickers
IPI Intrepid Potash, Inc.
19.60
-0.66%
CF CF Industries Holdings, Inc.
79.97
+0.91%
NTR Nutrien Ltd.
52.05
-0.46%
SMG The Scotts Miracle-Gro Company
67.66
-1.26%
MOS The Mosaic Company
30.28
-0.69%
ICL ICL Group Ltd
4.5600
-2.15%
FMC FMC Corporation
57.80
-1.03%
CTVA Corteva, Inc.
54.70
-0.13%
YAR.OL Yara International ASA
339.90
+1.55%
N7T.DU Nutrien Ltd
47.99
-0.83%