GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920C00010000 | 2024-06-24 12:51PM EDT | 10.00 | 31.80 | 34.90 | 36.60 | 0.00 | - | 1 | 4 | 180.66% |
| CONL240920C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 40.00 | 31.20 | 32.70 | 0.00 | - | 1 | 1 | 158.79% |
| CONL240920C00015000 | 2024-05-31 11:15AM EDT | 15.00 | 34.50 | 30.30 | 31.80 | 0.00 | - | 1 | 3 | 156.84% |
| CONL240920C00017000 | 2024-02-16 12:16PM EDT | 17.00 | 30.50 | 48.60 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00019000 | 2024-05-14 9:30AM EDT | 19.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CONL240920C00020000 | 2024-05-30 3:35PM EDT | 20.00 | 35.30 | 25.90 | 27.50 | 0.00 | - | 1 | 3 | 146.97% |
| CONL240920C00023000 | 2024-05-20 11:18AM EDT | 23.00 | 23.10 | 29.80 | 31.80 | 0.00 | - | - | 1 | 297.36% |
| CONL240920C00025000 | 2024-02-23 10:31AM EDT | 25.00 | 16.70 | 48.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00028000 | 2024-03-12 12:46PM EDT | 28.00 | 50.65 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240920C00030000 | 2024-06-27 1:31PM EDT | 30.00 | 19.90 | 18.50 | 20.20 | 0.00 | - | 18 | 23 | 139.01% |
| CONL240920C00031000 | 2024-05-24 1:13PM EDT | 31.00 | 26.00 | 19.80 | 21.60 | 0.00 | - | 2 | 1 | 172.36% |
| CONL240920C00032000 | 2024-06-04 12:06PM EDT | 32.00 | 28.50 | 17.30 | 19.00 | 0.00 | - | 1 | 11 | 138.87% |
| CONL240920C00033000 | 2024-06-28 9:32AM EDT | 33.00 | 17.90 | 16.70 | 18.30 | -8.40 | -31.94% | 1 | 5 | 137.55% |
| CONL240920C00034000 | 2024-02-16 4:42PM EDT | 34.00 | 18.10 | 38.60 | 41.60 | 0.00 | - | 3 | 2 | 619.92% |
| CONL240920C00035000 | 2024-06-24 9:48AM EDT | 35.00 | 16.03 | 15.60 | 17.30 | 0.00 | - | 1 | 8 | 138.14% |
| CONL240920C00037000 | 2024-06-05 9:46AM EDT | 37.00 | 27.38 | 14.60 | 16.30 | 0.00 | - | 5 | 1 | 138.38% |
| CONL240920C00038000 | 2024-06-20 12:01PM EDT | 38.00 | 21.45 | 14.10 | 15.80 | 0.00 | - | 1 | 7 | 138.14% |
| CONL240920C00040000 | 2024-06-28 2:01PM EDT | 40.00 | 13.60 | 13.20 | 14.70 | +1.60 | +13.33% | 1 | 89 | 137.09% |
| CONL240920C00045000 | 2024-06-26 3:15PM EDT | 45.00 | 10.15 | 11.10 | 12.80 | 0.00 | - | 25 | 45 | 137.77% |
| CONL240920C00050000 | 2024-06-27 10:24AM EDT | 50.00 | 10.10 | 9.40 | 11.10 | 0.00 | - | 1 | 40 | 138.14% |
| CONL240920C00055000 | 2024-06-28 2:17PM EDT | 55.00 | 8.90 | 7.90 | 9.70 | +1.10 | +14.10% | 7 | 90 | 138.26% |
| CONL240920C00060000 | 2024-06-27 2:23PM EDT | 60.00 | 8.30 | 6.80 | 8.40 | +0.10 | +1.22% | 1 | 141 | 138.65% |
| CONL240920C00065000 | 2024-06-27 10:44AM EDT | 65.00 | 6.60 | 5.80 | 7.20 | 0.00 | - | 2 | 28 | 138.01% |
| CONL240920C00070000 | 2024-06-27 1:01PM EDT | 70.00 | 6.10 | 5.00 | 6.70 | 0.00 | - | 1 | 107 | 140.85% |
| CONL240920C00075000 | 2024-06-27 1:27PM EDT | 75.00 | 6.10 | 4.20 | 5.70 | 0.00 | - | 25 | 85 | 139.09% |
| CONL240920C00080000 | 2024-06-27 3:38PM EDT | 80.00 | 4.78 | 3.60 | 5.10 | -0.42 | -8.08% | 1 | 64 | 139.67% |
| CONL240920C00085000 | 2024-06-27 1:28PM EDT | 85.00 | 4.20 | 3.00 | 4.60 | -0.40 | -8.70% | 1 | 217 | 139.70% |
| CONL240920C00090000 | 2024-06-27 1:32PM EDT | 90.00 | 3.40 | 2.90 | 4.10 | -0.50 | -12.82% | 1 | 47 | 142.21% |
| CONL240920C00095000 | 2024-06-27 2:00PM EDT | 95.00 | 3.50 | 2.50 | 3.70 | 0.00 | - | 5 | 27 | 142.48% |
| CONL240920C00100000 | 2024-06-27 10:13AM EDT | 100.00 | 2.89 | 2.20 | 3.40 | 0.00 | - | 2 | 46 | 143.48% |
| CONL240920C00105000 | 2024-05-23 2:41PM EDT | 105.00 | 6.49 | 2.90 | 4.20 | 0.00 | - | 1 | 11 | 160.21% |
| CONL240920C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 8.50 | 1.55 | 3.20 | 0.00 | - | 10 | 12 | 146.48% |
| CONL240920C00115000 | 2024-06-24 10:44AM EDT | 115.00 | 2.50 | 1.25 | 2.55 | 0.00 | - | 1 | 52 | 142.29% |
| CONL240920C00120000 | 2024-06-27 12:00PM EDT | 120.00 | 1.90 | 0.95 | 2.80 | 0.00 | - | 1 | 69 | 146.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920P00010000 | 2024-06-25 3:35PM EDT | 10.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 10 | 21 | 196.68% |
| CONL240920P00012000 | 2024-04-12 9:30AM EDT | 12.00 | 0.58 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 218.26% |
| CONL240920P00013000 | 2024-06-24 3:44PM EDT | 13.00 | 0.25 | 0.10 | 0.90 | 0.00 | - | 1 | 31 | 169.73% |
| CONL240920P00015000 | 2024-06-04 12:16PM EDT | 15.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 2 | 10 | 165.53% |
| CONL240920P00016000 | 2024-03-28 12:09PM EDT | 16.00 | 1.90 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 212.01% |
| CONL240920P00017000 | 2024-05-13 1:06PM EDT | 17.00 | 1.71 | 0.25 | 1.65 | 0.00 | - | 10 | 12 | 159.57% |
| CONL240920P00018000 | 2024-06-26 1:39PM EDT | 18.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 138.38% |
| CONL240920P00019000 | 2024-06-24 10:31AM EDT | 19.00 | 1.00 | 0.40 | 1.50 | 0.00 | - | 2 | 4 | 143.65% |
| CONL240920P00020000 | 2024-06-27 11:02AM EDT | 20.00 | 1.05 | 0.50 | 2.05 | 0.00 | - | 2 | 43 | 148.63% |
| CONL240920P00021000 | 2024-06-21 3:01PM EDT | 21.00 | 1.20 | 0.50 | 2.15 | 0.00 | - | 6 | 9 | 142.87% |
| CONL240920P00022000 | 2024-06-24 9:44AM EDT | 22.00 | 1.75 | 0.60 | 2.35 | 0.00 | - | 1 | 2 | 140.53% |
| CONL240920P00023000 | 2024-06-20 3:52PM EDT | 23.00 | 1.60 | 0.75 | 2.35 | 0.00 | - | 8 | 9 | 135.74% |
| CONL240920P00024000 | 2024-06-21 10:00AM EDT | 24.00 | 2.17 | 0.95 | 2.80 | 0.00 | - | 1 | 2 | 137.84% |
| CONL240920P00025000 | 2024-06-24 1:38PM EDT | 25.00 | 3.00 | 1.60 | 3.10 | 0.00 | - | 1 | 19 | 142.77% |
| CONL240920P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 3.50 | 1.85 | 3.30 | 0.00 | - | 3 | 2 | 140.92% |
| CONL240920P00028000 | 2024-05-10 1:07PM EDT | 28.00 | 5.45 | 2.10 | 3.60 | 0.00 | - | 1 | 2 | 133.01% |
| CONL240920P00029000 | 2024-06-10 1:55PM EDT | 29.00 | 2.80 | 2.70 | 4.20 | 0.00 | - | 3 | 4 | 138.01% |
| CONL240920P00030000 | 2024-06-25 2:18PM EDT | 30.00 | 4.20 | 2.80 | 4.70 | 0.00 | - | 12 | 53 | 136.67% |
| CONL240920P00031000 | 2024-05-10 11:21AM EDT | 31.00 | 7.05 | 3.10 | 5.10 | 0.00 | - | 2 | 5 | 135.99% |
| CONL240920P00032000 | 2024-05-31 1:08PM EDT | 32.00 | 6.00 | 3.80 | 5.30 | 0.00 | - | 1 | 18 | 136.72% |
| CONL240920P00033000 | 2024-06-13 10:44AM EDT | 33.00 | 3.60 | 4.30 | 5.50 | 0.00 | - | 1 | 4 | 135.50% |
| CONL240920P00034000 | 2024-06-26 3:53PM EDT | 34.00 | 6.00 | 4.70 | 5.90 | 0.00 | - | 1 | 2 | 134.81% |
| CONL240920P00035000 | 2024-06-26 3:01PM EDT | 35.00 | 6.50 | 5.20 | 6.50 | 0.00 | - | 8 | 323 | 136.18% |
| CONL240920P00036000 | 2024-06-13 10:44AM EDT | 36.00 | 4.85 | 5.60 | 7.00 | 0.00 | - | 3 | 6 | 135.77% |
| CONL240920P00037000 | 2024-06-26 12:57PM EDT | 37.00 | 7.30 | 6.00 | 7.40 | 0.00 | - | 1 | 5 | 134.42% |
| CONL240920P00038000 | 2024-06-26 12:52PM EDT | 38.00 | 7.81 | 6.50 | 8.20 | 0.00 | - | 1 | 12 | 136.35% |
| CONL240920P00040000 | 2024-06-25 10:50AM EDT | 40.00 | 9.30 | 7.50 | 9.10 | 0.00 | - | 2 | 46 | 134.74% |
| CONL240920P00045000 | 2024-06-26 3:48PM EDT | 45.00 | 12.30 | 10.10 | 12.10 | 0.00 | - | 1 | 32 | 133.15% |
| CONL240920P00050000 | 2024-06-27 10:27AM EDT | 50.00 | 14.50 | 14.10 | 15.20 | 0.00 | - | 2 | 50 | 136.62% |
| CONL240920P00055000 | 2024-06-13 3:00PM EDT | 55.00 | 15.70 | 17.20 | 18.90 | 0.00 | - | 3 | 27 | 135.06% |
| CONL240920P00060000 | 2024-06-20 1:14PM EDT | 60.00 | 20.40 | 21.00 | 22.50 | 0.00 | - | 6 | 13 | 134.28% |
| CONL240920P00065000 | 2024-06-13 10:11AM EDT | 65.00 | 21.00 | 24.60 | 26.40 | 0.00 | - | 1 | 46 | 131.76% |
| CONL240920P00070000 | 2024-05-28 1:48PM EDT | 70.00 | 28.00 | 28.70 | 30.30 | 0.00 | - | 1 | 1 | 130.15% |
| CONL240920P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 34.80 | 33.10 | 34.80 | 0.00 | - | 4 | 6 | 132.40% |
| CONL240920P00080000 | 2024-05-28 9:36AM EDT | 80.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CONL240920P00085000 | 2024-05-28 9:37AM EDT | 85.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CONL240920P00090000 | 2024-03-22 3:33PM EDT | 90.00 | 45.86 | 52.10 | 54.50 | 0.00 | - | 2 | 1 | 208.39% |
| CONL240920P00095000 | 2024-03-22 3:26PM EDT | 95.00 | 49.80 | 56.30 | 58.80 | 0.00 | - | 1 | 1 | 206.20% |
| CONL240920P00105000 | 2024-03-25 3:45PM EDT | 105.00 | 54.15 | 61.90 | 64.00 | 0.00 | - | 2 | 1 | 158.33% |
| CONL240920P00120000 | 2024-05-28 3:25PM EDT | 120.00 | 70.70 | 74.40 | 76.00 | 0.00 | - | 17 | 13 | 116.60% |
© 2024 Yahoo. All rights reserved.