GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621C00001000 | 2024-06-13 10:12AM EDT | 1.00 | 57.50 | 55.20 | 56.60 | 0.00 | - | 2 | 0 | 2,081.25% |
| CONL240621C00004000 | 2023-11-09 10:53AM EDT | 4.00 | 10.60 | 18.50 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| CONL240621C00009000 | 2023-11-21 10:52AM EDT | 9.00 | 7.00 | 21.30 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| CONL240621C00014000 | 2023-12-22 1:59PM EDT | 14.00 | 21.50 | 6.20 | 10.30 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240621C00020000 | 2024-05-17 11:51AM EDT | 20.00 | 22.50 | 35.00 | 36.40 | 0.00 | - | 1 | 15 | 0.00% |
| CONL240621C00021000 | 2024-05-07 11:37AM EDT | 21.00 | 28.84 | 40.80 | 42.50 | 0.00 | - | 1 | 1 | 1,134.57% |
| CONL240621C00022000 | 2024-05-22 11:24AM EDT | 22.00 | 29.80 | 34.20 | 35.90 | 0.00 | - | 1 | 1 | 519.92% |
| CONL240621C00023000 | 2024-05-07 11:37AM EDT | 23.00 | 26.57 | 38.80 | 40.50 | 0.00 | - | - | 1 | 1,045.51% |
| CONL240621C00024000 | 2024-05-24 12:30PM EDT | 24.00 | 28.50 | 32.10 | 33.40 | 0.00 | - | 2 | 5 | 281.25% |
| CONL240621C00025000 | 2024-06-12 12:59PM EDT | 25.00 | 38.48 | 30.80 | 32.30 | 0.00 | - | 1 | 67 | 0.00% |
| CONL240621C00030000 | 2024-06-04 9:40AM EDT | 30.00 | 22.80 | 25.80 | 27.90 | 0.00 | - | 10 | 43 | 369.14% |
| CONL240621C00035000 | 2024-06-12 12:59PM EDT | 35.00 | 28.63 | 20.80 | 22.40 | 0.00 | - | 1 | 31 | 165.63% |
| CONL240621C00040000 | 2024-06-17 1:16PM EDT | 40.00 | 15.47 | 15.90 | 17.70 | -8.59 | -35.70% | 2 | 161 | 202.54% |
| CONL240621C00045000 | 2024-06-12 12:00PM EDT | 45.00 | 18.00 | 11.80 | 12.60 | 0.00 | - | 6 | 1,027 | 134.96% |
| CONL240621C00047000 | 2024-06-04 10:27AM EDT | 47.00 | 7.30 | 9.50 | 10.70 | -1.90 | -20.65% | 1 | 1 | 126.37% |
| CONL240621C00049000 | 2024-06-12 11:11AM EDT | 49.00 | 13.20 | 7.70 | 8.80 | 0.00 | - | 20 | 4 | 114.45% |
| CONL240621C00050000 | 2024-06-17 2:08PM EDT | 50.00 | 7.40 | 6.70 | 7.80 | +2.40 | +48.00% | 25 | 182 | 103.61% |
| CONL240621C00051000 | 2024-06-17 11:32AM EDT | 51.00 | 4.50 | 5.80 | 7.50 | -7.80 | -63.41% | 2 | 2 | 81.25% |
| CONL240621C00052000 | 2024-06-17 1:49PM EDT | 52.00 | 5.33 | 5.30 | 6.50 | -0.62 | -10.42% | 25 | 5 | 88.38% |
| CONL240621C00053000 | 2024-06-17 2:08PM EDT | 53.00 | 5.00 | 4.60 | 5.60 | +1.00 | +25.00% | 9 | 8 | 87.89% |
| CONL240621C00054000 | 2024-06-17 1:07PM EDT | 54.00 | 2.95 | 3.60 | 5.30 | -0.65 | -18.06% | 16 | 20 | 91.80% |
| CONL240621C00055000 | 2024-06-17 2:27PM EDT | 55.00 | 4.00 | 3.50 | 4.70 | +0.50 | +16.67% | 82 | 258 | 104.69% |
| CONL240621C00056000 | 2024-06-17 2:25PM EDT | 56.00 | 3.50 | 2.80 | 4.20 | +0.80 | +29.63% | 44 | 30 | 104.00% |
| CONL240621C00057000 | 2024-06-17 1:47PM EDT | 57.00 | 2.51 | 2.25 | 3.10 | -0.39 | -13.45% | 67 | 32 | 92.82% |
| CONL240621C00058000 | 2024-06-17 12:38PM EDT | 58.00 | 1.75 | 1.90 | 2.75 | -0.55 | -23.91% | 48 | 15 | 97.36% |
| CONL240621C00059000 | 2024-06-17 12:35PM EDT | 59.00 | 1.35 | 1.35 | 2.35 | -0.43 | -24.16% | 11 | 26 | 94.92% |
| CONL240621C00060000 | 2024-06-17 2:09PM EDT | 60.00 | 1.70 | 1.35 | 1.90 | -0.10 | -5.56% | 82 | 343 | 99.90% |
| CONL240621C00065000 | 2024-06-17 2:16PM EDT | 65.00 | 0.75 | 0.40 | 0.90 | -0.05 | -6.25% | 97 | 277 | 107.42% |
| CONL240621C00070000 | 2024-06-17 2:15PM EDT | 70.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 96 | 260 | 120.90% |
| CONL240621C00075000 | 2024-06-17 2:26PM EDT | 75.00 | 0.12 | 0.05 | 0.20 | -0.38 | -71.70% | 5 | 159 | 124.61% |
| CONL240621C00080000 | 2024-06-14 11:46AM EDT | 80.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 197 | 164.84% |
| CONL240621C00085000 | 2024-06-17 9:37AM EDT | 85.00 | 0.42 | 0.05 | 0.40 | +0.29 | +223.08% | 4 | 205 | 187.89% |
| CONL240621C00090000 | 2024-06-14 3:02PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 49 | 166.41% |
| CONL240621C00095000 | 2024-06-14 10:58AM EDT | 95.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 10 | 55 | 213.67% |
| CONL240621C00100000 | 2024-06-17 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 1 | 26 | 266.41% |
| CONL240621C00105000 | 2024-05-21 9:44AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 287.89% |
| CONL240621C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 55 | 304.69% |
| CONL240621C00115000 | 2024-06-05 9:58AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 320.51% |
| CONL240621C00120000 | 2024-06-17 9:37AM EDT | 120.00 | 0.37 | 0.00 | 0.75 | +0.07 | +23.33% | 4 | 45 | 335.55% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621P00001000 | 2023-12-28 10:37AM EDT | 1.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 501 | 503 | 1,918.75% |
| CONL240621P00002000 | 2023-12-28 10:40AM EDT | 2.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 2,689.06% |
| CONL240621P00003000 | 2023-12-21 10:32AM EDT | 3.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | - | 1 | 2,243.75% |
| CONL240621P00004000 | 2023-12-21 10:30AM EDT | 4.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 1 | 1,960.16% |
| CONL240621P00005000 | 2023-12-29 10:30AM EDT | 5.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 1,523.44% |
| CONL240621P00007000 | 2024-02-06 4:39PM EDT | 7.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 1,170.31% |
| CONL240621P00008000 | 2024-03-26 10:17AM EDT | 8.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 964.06% |
| CONL240621P00009000 | 2024-05-23 9:38AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 917.19% |
| CONL240621P00011000 | 2024-05-10 12:48PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 816.41% |
| CONL240621P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 773.44% |
| CONL240621P00013000 | 2024-05-22 9:46AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 734.38% |
| CONL240621P00014000 | 2024-03-13 9:55AM EDT | 14.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 870.70% |
| CONL240621P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 666.02% |
| CONL240621P00016000 | 2024-05-28 9:37AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 635.16% |
| CONL240621P00017000 | 2024-02-16 11:20AM EDT | 17.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 4 | 7 | 861.33% |
| CONL240621P00018000 | 2024-06-13 2:15PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 580.08% |
| CONL240621P00019000 | 2024-06-11 11:45AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 554.69% |
| CONL240621P00020000 | 2024-05-30 1:11PM EDT | 20.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 531.25% |
| CONL240621P00021000 | 2024-06-11 11:52AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 508.59% |
| CONL240621P00022000 | 2024-06-13 1:13PM EDT | 22.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 89 | 413.28% |
| CONL240621P00023000 | 2024-05-01 10:43AM EDT | 23.00 | 2.03 | 0.05 | 0.75 | 0.00 | - | 20 | 13 | 472.66% |
| CONL240621P00024000 | 2024-06-04 10:34AM EDT | 24.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 378.91% |
| CONL240621P00025000 | 2024-06-14 11:29AM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 196 | 326.56% |
| CONL240621P00030000 | 2024-06-17 1:26PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 3 | 157 | 289.84% |
| CONL240621P00035000 | 2024-06-17 11:57AM EDT | 35.00 | 0.05 | 0.05 | 0.25 | -0.08 | -61.54% | 6 | 146 | 228.52% |
| CONL240621P00040000 | 2024-06-17 11:09AM EDT | 40.00 | 0.27 | 0.05 | 0.20 | +0.02 | +8.00% | 10 | 868 | 168.75% |
| CONL240621P00045000 | 2024-06-17 1:44PM EDT | 45.00 | 0.18 | 0.15 | 0.20 | -0.32 | -64.00% | 26 | 225 | 129.30% |
| CONL240621P00046000 | 2024-06-12 3:56PM EDT | 46.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | - | 18 | 115.82% |
| CONL240621P00047000 | 2024-06-14 3:43PM EDT | 47.00 | 0.76 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 119.53% |
| CONL240621P00048000 | 2024-06-13 3:18PM EDT | 48.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 14 | 28 | 117.19% |
| CONL240621P00049000 | 2024-06-17 2:13PM EDT | 49.00 | 0.50 | 0.25 | 0.55 | -0.80 | -61.54% | 27 | 19 | 113.28% |
| CONL240621P00050000 | 2024-06-17 2:08PM EDT | 50.00 | 0.70 | 0.60 | 0.65 | -0.35 | -33.33% | 48 | 174 | 118.46% |
| CONL240621P00051000 | 2024-06-17 12:25PM EDT | 51.00 | 1.35 | 0.30 | 0.90 | -0.05 | -3.57% | 9 | 38 | 105.18% |
| CONL240621P00052000 | 2024-06-17 12:54PM EDT | 52.00 | 1.57 | 0.60 | 1.15 | -1.13 | -41.85% | 23 | 39 | 108.79% |
| CONL240621P00053000 | 2024-06-17 11:46AM EDT | 53.00 | 2.54 | 1.20 | 1.40 | +0.19 | +8.09% | 17 | 16 | 116.41% |
| CONL240621P00054000 | 2024-06-17 2:13PM EDT | 54.00 | 1.70 | 1.10 | 1.90 | -1.09 | -39.07% | 17 | 34 | 110.94% |
| CONL240621P00055000 | 2024-06-17 2:25PM EDT | 55.00 | 2.10 | 1.70 | 2.15 | -2.19 | -51.05% | 32 | 123 | 113.18% |
| CONL240621P00056000 | 2024-06-17 1:42PM EDT | 56.00 | 2.91 | 2.10 | 2.60 | -2.19 | -42.94% | 3 | 12 | 113.09% |
| CONL240621P00057000 | 2024-06-17 1:12PM EDT | 57.00 | 4.00 | 2.70 | 3.60 | +0.15 | +3.90% | 3 | 216 | 125.15% |
| CONL240621P00058000 | 2024-06-13 2:36PM EDT | 58.00 | 5.08 | 3.50 | 4.70 | 0.00 | - | 16 | 61 | 140.67% |
| CONL240621P00059000 | 2024-06-17 2:16PM EDT | 59.00 | 4.40 | 3.70 | 5.30 | -0.64 | -12.70% | 6 | 133 | 133.98% |
| CONL240621P00060000 | 2024-06-17 2:23PM EDT | 60.00 | 5.35 | 4.60 | 5.80 | -0.35 | -6.14% | 4 | 157 | 136.96% |
| CONL240621P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 11.70 | 8.20 | 9.70 | +2.14 | +22.38% | 1 | 54 | 142.29% |
| CONL240621P00070000 | 2024-06-12 3:38PM EDT | 70.00 | 10.70 | 12.50 | 14.50 | 0.00 | - | 12 | 33 | 160.55% |
| CONL240621P00075000 | 2024-06-11 10:19AM EDT | 75.00 | 22.10 | 17.40 | 19.30 | 0.00 | - | 4 | 5 | 184.96% |
| CONL240621P00080000 | 2024-06-06 9:45AM EDT | 80.00 | 19.60 | 22.50 | 24.30 | 0.00 | - | 1 | 7 | 218.56% |
| CONL240621P00090000 | 2024-03-20 12:28PM EDT | 90.00 | 39.10 | 46.80 | 48.90 | 0.00 | - | 11 | 3 | 884.08% |
| CONL240621P00100000 | 2024-06-05 11:42AM EDT | 100.00 | 41.70 | 42.30 | 43.90 | 0.00 | - | 1 | 0 | 283.59% |
| CONL240621P00120000 | 2024-05-20 2:10PM EDT | 120.00 | 74.90 | 62.80 | 64.20 | 0.00 | - | 2 | 0 | 395.31% |
© 2024 Yahoo. All rights reserved.