Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,349.92 -600.84 (-0.94%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
CVR Partners, LP (UAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517C00050000 | 2023-12-28 12:02PM EDT | 50.00 | 21.00 | 18.00 | 22.90 | 0.00 | - | 1 | 3 | 0.00% |
| UAN240517C00055000 | 2024-04-25 3:16PM EDT | 55.00 | 22.54 | 24.20 | 29.00 | 0.00 | - | 5 | 34 | 164.11% |
| UAN240517C00060000 | 2024-04-25 3:21PM EDT | 60.00 | 17.33 | 19.50 | 24.40 | 0.00 | - | 10 | 29 | 63.28% |
| UAN240517C00065000 | 2024-04-26 2:19PM EDT | 65.00 | 16.80 | 14.50 | 19.40 | +4.00 | +31.25% | 2 | 198 | 120.56% |
| UAN240517C00070000 | 2024-04-26 2:24PM EDT | 70.00 | 11.30 | 10.00 | 14.10 | +2.20 | +24.18% | 8 | 235 | 90.04% |
| UAN240517C00075000 | 2024-04-26 2:04PM EDT | 75.00 | 7.50 | 7.00 | 10.50 | +3.00 | +66.67% | 2 | 46 | 60.13% |
| UAN240517C00080000 | 2024-04-26 1:24PM EDT | 80.00 | 4.70 | 3.50 | 4.90 | +2.20 | +88.00% | 19 | 251 | 50.29% |
| UAN240517C00085000 | 2024-04-26 3:32PM EDT | 85.00 | 2.30 | 2.50 | 3.30 | +1.20 | +109.09% | 19 | 205 | 53.71% |
| UAN240517C00090000 | 2024-04-26 2:06PM EDT | 90.00 | 0.90 | 0.25 | 1.50 | +0.25 | +38.46% | 3 | 19 | 53.91% |
| UAN240517C00095000 | 2024-04-26 2:33PM EDT | 95.00 | 0.85 | 0.25 | 0.80 | +0.70 | +466.67% | 1 | 24 | 56.01% |
| UAN240517C00100000 | 2024-04-03 9:50AM EDT | 100.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 61.87% |
| UAN240517C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 112.50% |
| UAN240517C00110000 | 2024-03-22 12:12PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 238 | 124.61% |
| UAN240517C00115000 | 2024-04-16 10:09AM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 172 | 262 | 64.65% |
| UAN240517C00120000 | 2023-10-27 9:30AM EDT | 120.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 106.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517P00035000 | 2024-01-03 10:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| UAN240517P00040000 | 2024-01-29 10:30AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UAN240517P00045000 | 2024-01-26 10:30AM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 232.91% |
| UAN240517P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UAN240517P00055000 | 2024-03-15 3:43PM EDT | 55.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 171.09% |
| UAN240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 664 | 68.07% |
| UAN240517P00065000 | 2024-04-18 12:41PM EDT | 65.00 | 0.55 | 0.30 | 0.35 | 0.00 | - | 10 | 128 | 63.97% |
| UAN240517P00070000 | 2024-04-26 12:12PM EDT | 70.00 | 0.90 | 0.50 | 0.90 | -0.20 | -18.18% | 3 | 104 | 58.40% |
| UAN240517P00075000 | 2024-04-26 2:01PM EDT | 75.00 | 1.60 | 0.75 | 3.40 | -1.76 | -52.38% | 14 | 87 | 63.23% |
| UAN240517P00080000 | 2024-04-26 12:29PM EDT | 80.00 | 4.00 | 3.00 | 5.00 | -1.00 | -20.00% | 14 | 14 | 63.06% |
| UAN240517P00085000 | 2024-04-04 10:56AM EDT | 85.00 | 7.95 | 4.00 | 8.90 | 0.00 | - | 1 | 1 | 59.18% |
| UAN240517P00090000 | 2024-04-01 1:50PM EDT | 90.00 | 13.90 | 7.70 | 12.50 | 0.00 | - | 1 | 0 | 61.18% |
| UAN240517P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 16.05 | 12.50 | 17.40 | 0.00 | - | 2 | 2 | 75.10% |
| UAN240517P00105000 | 2024-04-04 10:56AM EDT | 105.00 | 25.55 | 22.00 | 26.90 | 0.00 | - | 1 | 1 | 91.94% |
© 2024 Yahoo. All rights reserved.