GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920C00010000 | 2024-06-06 9:35AM EDT | 10.00 | 50.20 | 44.20 | 46.00 | 0.00 | - | 2 | 4 | 233.59% |
| CONL240920C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 40.00 | 40.50 | 42.40 | 0.00 | - | 1 | 1 | 150.78% |
| CONL240920C00015000 | 2024-05-31 11:15AM EDT | 15.00 | 34.50 | 39.60 | 41.50 | 0.00 | - | 1 | 3 | 151.47% |
| CONL240920C00017000 | 2024-02-16 12:16PM EDT | 17.00 | 30.50 | 48.60 | 52.10 | 0.00 | - | 1 | 1 | 540.72% |
| 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 | 35.20 | 37.00 | 0.00 | - | 1 | 3 | 146.00% |
| CONL240920C00023000 | 2024-05-20 11:18AM EDT | 23.00 | 23.10 | 32.70 | 34.30 | 0.00 | - | - | 1 | 141.11% |
| CONL240920C00025000 | 2024-02-23 10:31AM EDT | 25.00 | 16.70 | 48.70 | 52.50 | 0.00 | - | 1 | 1 | 598.24% |
| CONL240920C00028000 | 2024-03-12 12:46PM EDT | 28.00 | 50.65 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 606.35% |
| CONL240920C00030000 | 2024-06-17 10:59AM EDT | 30.00 | 26.20 | 27.50 | 29.40 | -2.19 | -7.71% | 4 | 22 | 143.77% |
| CONL240920C00031000 | 2024-05-24 1:13PM EDT | 31.00 | 26.00 | 26.80 | 28.50 | 0.00 | - | 2 | 1 | 141.50% |
| CONL240920C00032000 | 2024-06-04 12:06PM EDT | 32.00 | 28.50 | 26.00 | 27.80 | 0.00 | - | 1 | 11 | 139.99% |
| CONL240920C00033000 | 2024-06-14 3:53PM EDT | 33.00 | 26.30 | 25.50 | 27.10 | 0.00 | - | 5 | 5 | 140.72% |
| CONL240920C00034000 | 2024-02-16 4:42PM EDT | 34.00 | 18.10 | 38.60 | 41.60 | 0.00 | - | 3 | 2 | 361.96% |
| CONL240920C00035000 | 2024-06-12 10:11AM EDT | 35.00 | 31.00 | 24.30 | 26.20 | 0.00 | - | 1 | 2 | 143.51% |
| CONL240920C00037000 | 2024-06-05 9:46AM EDT | 37.00 | 27.38 | 23.10 | 24.90 | 0.00 | - | 5 | 1 | 142.41% |
| CONL240920C00038000 | 2024-06-06 11:50AM EDT | 38.00 | 30.91 | 22.60 | 24.20 | 0.00 | - | 1 | 2 | 141.94% |
| CONL240920C00040000 | 2024-06-10 11:04AM EDT | 40.00 | 25.20 | 21.50 | 23.30 | 0.00 | - | 1 | 57 | 143.04% |
| CONL240920C00045000 | 2024-06-12 2:32PM EDT | 45.00 | 28.70 | 19.10 | 20.70 | 0.00 | - | 2 | 19 | 142.80% |
| CONL240920C00050000 | 2024-06-14 2:09PM EDT | 50.00 | 17.35 | 17.00 | 18.60 | 0.00 | - | 1 | 34 | 143.59% |
| CONL240920C00055000 | 2024-06-13 3:51PM EDT | 55.00 | 17.55 | 15.00 | 16.90 | 0.00 | - | 9 | 59 | 144.15% |
| CONL240920C00060000 | 2024-06-17 10:45AM EDT | 60.00 | 13.30 | 13.40 | 15.20 | -0.30 | -2.21% | 1 | 125 | 144.39% |
| CONL240920C00065000 | 2024-06-06 1:34PM EDT | 65.00 | 20.03 | 12.00 | 13.70 | 0.00 | - | 1 | 27 | 144.60% |
| CONL240920C00070000 | 2024-06-17 10:02AM EDT | 70.00 | 10.50 | 10.80 | 12.60 | -1.60 | -13.22% | 1 | 48 | 145.95% |
| CONL240920C00075000 | 2024-06-14 3:56PM EDT | 75.00 | 11.50 | 9.80 | 11.40 | 0.00 | - | 3 | 107 | 146.39% |
| CONL240920C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 9.40 | 8.80 | 10.40 | -1.10 | -10.48% | 4 | 49 | 146.56% |
| CONL240920C00085000 | 2024-06-14 1:10PM EDT | 85.00 | 8.90 | 8.00 | 9.60 | 0.00 | - | 1 | 219 | 147.51% |
| CONL240920C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 8.60 | 7.20 | 8.80 | 0.00 | - | 4 | 69 | 147.58% |
| CONL240920C00095000 | 2024-06-17 12:31PM EDT | 95.00 | 7.20 | 6.70 | 8.40 | -0.20 | -2.53% | 6 | 18 | 150.12% |
| CONL240920C00100000 | 2024-06-17 11:00AM EDT | 100.00 | 6.20 | 6.20 | 7.70 | -0.30 | -4.62% | 1 | 78 | 150.61% |
| CONL240920C00105000 | 2024-05-23 2:41PM EDT | 105.00 | 6.49 | 5.30 | 7.20 | 0.00 | - | 1 | 11 | 149.49% |
| CONL240920C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 8.50 | 4.80 | 6.70 | 0.00 | - | 10 | 12 | 149.74% |
| CONL240920C00115000 | 2024-06-03 10:10AM EDT | 115.00 | 6.20 | 4.40 | 6.30 | 0.00 | - | 17 | 52 | 150.51% |
| CONL240920C00120000 | 2024-06-14 12:29PM EDT | 120.00 | 5.00 | 4.10 | 5.90 | 0.00 | - | 2 | 46 | 151.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920P00010000 | 2024-06-06 11:51AM EDT | 10.00 | 0.30 | 0.10 | 1.10 | 0.00 | - | 2 | 16 | 214.36% |
| CONL240920P00012000 | 2024-04-12 9:30AM EDT | 12.00 | 0.58 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 220.90% |
| CONL240920P00013000 | 2024-03-11 11:19AM EDT | 13.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 31 | 239.16% |
| CONL240920P00015000 | 2024-06-04 12:16PM EDT | 15.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 177.05% |
| CONL240920P00016000 | 2024-03-28 12:09PM EDT | 16.00 | 1.90 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 216.89% |
| CONL240920P00017000 | 2024-05-13 1:06PM EDT | 17.00 | 1.71 | 0.25 | 1.65 | 0.00 | - | 10 | 12 | 166.80% |
| CONL240920P00018000 | 2024-05-16 1:34PM EDT | 18.00 | 2.15 | 0.35 | 1.80 | 0.00 | - | 1 | 3 | 164.55% |
| CONL240920P00019000 | 2024-02-16 11:46AM EDT | 19.00 | 4.80 | 1.30 | 5.00 | 0.00 | - | 1 | 2 | 222.41% |
| CONL240920P00020000 | 2024-06-17 10:26AM EDT | 20.00 | 0.90 | 0.90 | 2.05 | -0.40 | -30.77% | 1 | 40 | 164.55% |
| CONL240920P00021000 | 2024-02-16 12:14PM EDT | 21.00 | 5.50 | 2.00 | 5.80 | 0.00 | - | 2 | 3 | 222.41% |
| CONL240920P00022000 | 2024-06-04 11:43AM EDT | 22.00 | 1.65 | 0.55 | 2.45 | 0.00 | - | 1 | 2 | 151.66% |
| CONL240920P00023000 | 2024-05-24 11:46AM EDT | 23.00 | 2.36 | 0.75 | 2.65 | 0.00 | - | 8 | 8 | 151.03% |
| CONL240920P00024000 | 2024-05-31 9:59AM EDT | 24.00 | 2.70 | 0.95 | 2.85 | 0.00 | - | 1 | 1 | 150.05% |
| CONL240920P00025000 | 2024-06-17 10:57AM EDT | 25.00 | 2.00 | 1.80 | 3.70 | +0.30 | +17.65% | 1 | 19 | 163.87% |
| CONL240920P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 3.50 | 1.50 | 3.30 | 0.00 | - | 3 | 2 | 149.59% |
| CONL240920P00028000 | 2024-05-10 1:07PM EDT | 28.00 | 5.45 | 2.10 | 3.60 | 0.00 | - | 1 | 2 | 146.92% |
| CONL240920P00029000 | 2024-06-10 1:55PM EDT | 29.00 | 2.80 | 2.60 | 4.00 | 0.00 | - | 3 | 4 | 149.56% |
| CONL240920P00030000 | 2024-06-14 12:18PM EDT | 30.00 | 3.20 | 2.90 | 4.30 | 0.00 | - | 1 | 50 | 148.97% |
| CONL240920P00031000 | 2024-05-10 11:21AM EDT | 31.00 | 7.05 | 3.10 | 5.10 | 0.00 | - | 2 | 5 | 151.56% |
| CONL240920P00032000 | 2024-05-31 1:08PM EDT | 32.00 | 6.00 | 3.70 | 4.80 | 0.00 | - | 1 | 18 | 148.02% |
| CONL240920P00033000 | 2024-06-13 10:44AM EDT | 33.00 | 3.60 | 4.00 | 5.30 | 0.00 | - | 1 | 4 | 148.39% |
| CONL240920P00034000 | 2024-04-23 12:17PM EDT | 34.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CONL240920P00035000 | 2024-06-17 9:53AM EDT | 35.00 | 5.50 | 4.80 | 5.60 | +0.60 | +12.24% | 1 | 50 | 144.82% |
| CONL240920P00036000 | 2024-06-13 10:44AM EDT | 36.00 | 4.85 | 5.10 | 6.60 | 0.00 | - | 3 | 6 | 148.12% |
| CONL240920P00037000 | 2024-05-31 3:31PM EDT | 37.00 | 8.69 | 5.50 | 7.00 | 0.00 | - | 1 | 4 | 147.66% |
| CONL240920P00038000 | 2024-06-07 3:58PM EDT | 38.00 | 6.69 | 6.00 | 7.30 | 0.00 | - | 3 | 8 | 147.02% |
| CONL240920P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 7.00 | 6.30 | 8.30 | 0.00 | - | 3 | 37 | 143.55% |
| CONL240920P00045000 | 2024-06-14 11:33AM EDT | 45.00 | 9.50 | 8.90 | 10.90 | 0.00 | - | 1 | 19 | 144.34% |
| CONL240920P00050000 | 2024-06-13 3:59PM EDT | 50.00 | 12.00 | 11.80 | 13.50 | 0.00 | - | 16 | 42 | 143.51% |
| CONL240920P00055000 | 2024-06-13 3:00PM EDT | 55.00 | 15.70 | 14.80 | 16.80 | 0.00 | - | 3 | 27 | 144.07% |
| CONL240920P00060000 | 2024-06-13 2:37PM EDT | 60.00 | 18.70 | 18.20 | 20.10 | 0.00 | - | 6 | 13 | 144.31% |
| CONL240920P00065000 | 2024-06-13 10:11AM EDT | 65.00 | 21.00 | 21.90 | 23.70 | 0.00 | - | 1 | 46 | 145.43% |
| CONL240920P00070000 | 2024-05-28 1:48PM EDT | 70.00 | 28.00 | 25.70 | 27.30 | 0.00 | - | 1 | 1 | 145.43% |
| CONL240920P00075000 | 2024-05-28 9:33AM EDT | 75.00 | 32.50 | 29.10 | 31.20 | 0.00 | - | 1 | 2 | 143.65% |
| CONL240920P00080000 | 2024-05-28 9:36AM EDT | 80.00 | 37.81 | 33.70 | 35.10 | 0.00 | - | 2 | 2 | 146.05% |
| CONL240920P00085000 | 2024-05-28 9:37AM EDT | 85.00 | 42.60 | 37.20 | 39.40 | 0.00 | - | 2 | 4 | 144.26% |
| CONL240920P00090000 | 2024-03-22 3:33PM EDT | 90.00 | 45.86 | 52.10 | 54.50 | 0.00 | - | 2 | 1 | 241.04% |
| CONL240920P00095000 | 2024-03-22 3:26PM EDT | 95.00 | 49.80 | 56.30 | 58.80 | 0.00 | - | 1 | 1 | 241.05% |
| CONL240920P00105000 | 2024-03-25 3:45PM EDT | 105.00 | 54.15 | 61.90 | 64.00 | 0.00 | - | 2 | 1 | 212.28% |
| CONL240920P00120000 | 2024-05-28 3:25PM EDT | 120.00 | 70.70 | 68.40 | 70.10 | 0.00 | - | 17 | 13 | 144.75% |
© 2024 Yahoo. All rights reserved.