Canada markets closed

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
45.47-0.73 (-1.58%)
At close: 04:00PM EDT
45.00 -0.47 (-1.03%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONL241220C000250002024-06-26 12:17PM EDT25.0024.5724.5026.700.00-225141.41%
CONL241220C000300002024-06-27 2:59PM EDT30.0024.0521.9024.000.00-120140.21%
CONL241220C000350002024-06-20 12:37PM EDT35.0026.1019.7021.800.00-2043140.48%
CONL241220C000370002024-04-19 3:27PM EDT37.0025.550.000.000.00-110.00%
CONL241220C000380002024-06-20 12:24PM EDT38.0025.0018.5020.700.00-154140.89%
CONL241220C000390002024-05-16 3:59PM EDT39.0017.7027.1029.200.00--1236.89%
CONL241220C000400002024-06-27 10:32AM EDT40.0019.5017.9019.800.00-137140.82%
CONL241220C000410002024-05-16 3:53PM EDT41.0016.9526.3028.400.00--1232.89%
CONL241220C000420002024-06-26 1:14PM EDT42.0018.2517.2019.00+1.05+6.10%18140.37%
CONL241220C000430002024-05-17 2:36PM EDT43.0017.6025.6027.700.00-23230.05%
CONL241220C000450002024-06-25 3:54PM EDT45.0017.8016.2018.300.00-1927141.63%
CONL241220C000460002024-06-28 10:11AM EDT46.0017.5015.8017.800.00-21140.41%
CONL241220C000470002024-06-28 12:56PM EDT47.0015.7015.6017.70-3.30-17.37%56141.77%
CONL241220C000480002024-06-25 9:47AM EDT48.0015.2015.3017.400.00-19141.74%
CONL241220C000490002024-05-06 1:26PM EDT49.0024.2027.7030.000.00-11268.68%
CONL241220C000500002024-06-28 1:22PM EDT50.0015.8014.7016.80-0.20-1.25%333141.48%
CONL241220C000510002024-05-13 12:22PM EDT51.0014.8027.0029.000.00-11262.67%
CONL241220C000520002024-06-20 10:07AM EDT52.0021.3014.2016.200.00-56141.43%
CONL241220C000530002024-06-05 10:01AM EDT53.0025.7513.9015.900.00-14141.11%
CONL241220C000540002024-05-28 3:33PM EDT54.0025.9014.3016.100.00-105145.78%
CONL241220C000550002024-06-28 9:40AM EDT55.0014.9913.4015.20-0.01-0.07%231140.33%
CONL241220C000560002024-06-14 2:11PM EDT56.0020.2013.0015.200.00-11140.71%
CONL241220C000570002024-05-30 10:13AM EDT57.0023.1013.0015.000.00-812141.85%
CONL241220C000580002024-06-21 11:22AM EDT58.0015.7012.7014.800.00-15141.71%
CONL241220C000590002024-06-10 11:50AM EDT59.0023.2012.3014.500.00--10140.71%
CONL241220C000600002024-06-28 12:57PM EDT60.0012.2012.2014.30-0.50-3.94%3118141.31%
CONL241220C000650002024-06-28 3:46PM EDT65.0012.0011.2013.40+1.30+12.15%228142.02%
CONL241220C000700002024-06-25 12:21PM EDT70.0011.8110.2012.100.00-328140.26%
CONL241220C000750002024-06-27 12:20PM EDT75.0010.509.5011.400.00-1764141.35%
CONL241220C000800002024-06-27 2:30PM EDT80.0010.158.8010.500.00-766140.97%
CONL241220C000850002024-06-14 12:28PM EDT85.0015.508.1010.100.00--1142.02%
CONL241220C000900002024-06-27 10:00AM EDT90.009.307.609.300.00-228141.76%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONL241220P000250002024-06-27 3:24PM EDT25.004.904.705.500.00-337140.99%
CONL241220P000300002024-06-27 3:59PM EDT30.007.156.608.100.00-186138.65%
CONL241220P000350002024-06-26 10:04AM EDT35.0010.509.2011.100.00-229139.11%
CONL241220P000370002024-06-05 12:15PM EDT37.0010.7010.2012.200.00-214137.72%
CONL241220P000380002024-06-05 9:43AM EDT38.0011.5010.9012.700.00-11137.62%
CONL241220P000390002024-06-21 3:47PM EDT39.0012.5011.5013.200.00-13136.96%
CONL241220P000400002024-06-21 3:34PM EDT40.0013.1012.0013.900.00-430136.69%
CONL241220P000410002024-06-11 9:49AM EDT41.0013.3112.7014.500.00-26136.82%
CONL241220P000420002024-06-21 3:53PM EDT42.0014.6413.4015.200.00-35137.31%
CONL241220P000440002024-06-14 11:47AM EDT44.0014.1514.7016.500.00-11137.11%
CONL241220P000450002024-06-21 3:34PM EDT45.0016.2015.4017.100.00-22136.89%
CONL241220P000460002024-06-21 3:51PM EDT46.0016.5015.7017.700.00-14134.84%
CONL241220P000470002024-06-28 10:51AM EDT47.0017.8016.8018.500.00-14137.12%
CONL241220P000480002024-06-06 10:05AM EDT48.0016.8017.4019.100.00-10136.27%
CONL241220P000490002024-06-12 2:22PM EDT49.0015.8018.2019.900.00-11137.09%
CONL241220P000500002024-06-24 2:24PM EDT50.0021.5518.8020.500.00-131136.11%
CONL241220P000510002024-04-30 9:48AM EDT51.0025.1019.5021.200.00--1135.94%
CONL241220P000520002024-05-20 12:01PM EDT52.0024.0019.0021.300.00-12128.20%
CONL241220P000540002024-06-07 3:22PM EDT54.0021.1021.3023.500.00-12134.69%
CONL241220P000550002024-06-21 10:11AM EDT55.0024.0022.5024.200.00-126136.39%
CONL241220P000560002024-06-13 1:01PM EDT56.0021.7522.7025.100.00-12134.72%
CONL241220P000570002024-06-13 11:02AM EDT57.0022.2023.5025.700.00-11134.25%
CONL241220P000580002024-05-06 1:40PM EDT58.0027.6622.4024.800.00-11120.02%
CONL241220P000600002024-06-26 10:23AM EDT60.0027.4026.4028.000.00-1218136.62%
CONL241220P000700002024-06-20 1:51PM EDT70.0034.4034.0035.900.00-12134.47%
CONL241220P000750002024-06-13 11:08AM EDT75.0035.0038.2040.000.00-1010134.35%
CONL241220P000800002024-06-06 12:46PM EDT80.0039.0042.3044.200.00-11133.55%