GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220C00025000 | 2024-06-17 10:53AM EDT | 25.00 | 32.17 | 34.10 | 36.20 | -3.93 | -10.89% | 21 | 37 | 138.77% |
| CONL241220C00030000 | 2024-06-07 1:41PM EDT | 30.00 | 38.00 | 31.30 | 33.50 | 0.00 | - | 1 | 3 | 140.99% |
| CONL241220C00035000 | 2024-06-11 10:27AM EDT | 35.00 | 29.00 | 28.90 | 31.00 | 0.00 | - | 1 | 13 | 142.24% |
| CONL241220C00037000 | 2024-04-19 3:27PM EDT | 37.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL241220C00038000 | 2024-05-16 12:59PM EDT | 38.00 | 18.40 | 27.50 | 29.90 | 0.00 | - | - | 4 | 143.60% |
| CONL241220C00039000 | 2024-05-16 3:59PM EDT | 39.00 | 17.70 | 27.10 | 29.20 | 0.00 | - | - | 1 | 142.60% |
| CONL241220C00040000 | 2024-06-14 12:19PM EDT | 40.00 | 27.30 | 26.70 | 28.80 | 0.00 | - | 20 | 22 | 142.91% |
| CONL241220C00041000 | 2024-05-16 3:53PM EDT | 41.00 | 16.95 | 26.30 | 28.40 | 0.00 | - | - | 1 | 143.12% |
| CONL241220C00042000 | 2024-04-30 11:54AM EDT | 42.00 | 23.40 | 26.40 | 28.30 | 0.00 | - | - | 7 | 146.67% |
| CONL241220C00043000 | 2024-05-17 2:36PM EDT | 43.00 | 17.60 | 25.60 | 27.70 | 0.00 | - | 2 | 3 | 144.12% |
| CONL241220C00045000 | 2024-05-30 10:53AM EDT | 45.00 | 25.30 | 24.80 | 27.10 | 0.00 | - | 2 | 1 | 144.75% |
| CONL241220C00046000 | 2024-05-28 9:32AM EDT | 46.00 | 26.00 | 24.40 | 26.60 | 0.00 | - | 16 | 0 | 144.17% |
| CONL241220C00047000 | 2024-05-02 1:40PM EDT | 47.00 | 26.00 | 20.10 | 22.40 | 0.00 | - | - | 1 | 114.14% |
| CONL241220C00048000 | 2024-06-17 9:30AM EDT | 48.00 | 23.90 | 23.80 | 25.80 | +7.50 | +45.73% | 1 | 6 | 144.40% |
| CONL241220C00049000 | 2024-05-06 1:26PM EDT | 49.00 | 24.20 | 27.70 | 30.00 | 0.00 | - | 1 | 1 | 179.44% |
| CONL241220C00050000 | 2024-06-07 2:39PM EDT | 50.00 | 27.10 | 23.10 | 25.40 | 0.00 | - | 1 | 30 | 145.53% |
| CONL241220C00051000 | 2024-05-13 12:22PM EDT | 51.00 | 14.80 | 27.00 | 29.00 | 0.00 | - | 1 | 1 | 177.28% |
| CONL241220C00052000 | 2024-05-16 1:43PM EDT | 52.00 | 14.00 | 22.40 | 24.60 | 0.00 | - | 5 | 5 | 144.92% |
| CONL241220C00053000 | 2024-06-05 10:01AM EDT | 53.00 | 25.75 | 22.00 | 24.30 | 0.00 | - | 1 | 4 | 144.74% |
| CONL241220C00054000 | 2024-05-28 3:33PM EDT | 54.00 | 25.90 | 21.70 | 23.90 | 0.00 | - | 10 | 5 | 144.51% |
| CONL241220C00055000 | 2024-06-14 2:12PM EDT | 55.00 | 20.50 | 21.60 | 23.70 | 0.00 | - | 1 | 23 | 145.68% |
| CONL241220C00056000 | 2024-06-14 2:11PM EDT | 56.00 | 20.20 | 21.10 | 23.40 | 0.00 | - | 1 | 1 | 145.00% |
| CONL241220C00057000 | 2024-05-30 10:13AM EDT | 57.00 | 23.10 | 21.00 | 23.10 | 0.00 | - | 8 | 12 | 145.70% |
| CONL241220C00058000 | 2024-06-13 1:06PM EDT | 58.00 | 23.20 | 20.70 | 22.80 | 0.00 | - | 2 | 4 | 145.65% |
| CONL241220C00059000 | 2024-06-10 11:50AM EDT | 59.00 | 23.20 | 20.40 | 22.50 | 0.00 | - | - | 10 | 145.56% |
| CONL241220C00060000 | 2024-06-13 2:04PM EDT | 60.00 | 22.30 | 20.00 | 22.20 | 0.00 | - | 1 | 32 | 145.09% |
| CONL241220C00065000 | 2024-06-14 12:55PM EDT | 65.00 | 19.20 | 18.90 | 20.60 | 0.00 | - | 3 | 26 | 144.97% |
| CONL241220C00070000 | 2024-06-17 9:48AM EDT | 70.00 | 17.00 | 17.60 | 19.90 | -3.50 | -17.07% | 1 | 25 | 146.39% |
| CONL241220C00075000 | 2024-06-12 12:44PM EDT | 75.00 | 22.90 | 16.50 | 18.50 | 0.00 | - | 9 | 32 | 145.45% |
| CONL241220C00080000 | 2024-06-17 11:05AM EDT | 80.00 | 16.00 | 15.90 | 17.60 | 0.00 | - | 2 | 77 | 147.13% |
| CONL241220C00085000 | 2024-06-14 12:28PM EDT | 85.00 | 15.50 | 14.70 | 16.60 | 0.00 | - | - | 1 | 146.07% |
| CONL241220C00090000 | 2024-06-14 3:51PM EDT | 90.00 | 15.20 | 13.90 | 16.10 | 0.00 | - | 5 | 10 | 147.36% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220P00025000 | 2024-06-14 10:33AM EDT | 25.00 | 4.70 | 4.00 | 5.80 | 0.00 | - | 2 | 29 | 150.98% |
| CONL241220P00030000 | 2024-06-14 12:37PM EDT | 30.00 | 6.80 | 6.00 | 7.60 | 0.00 | - | 6 | 64 | 146.75% |
| CONL241220P00035000 | 2024-06-14 3:09PM EDT | 35.00 | 9.00 | 8.50 | 10.40 | 0.00 | - | 12 | 27 | 148.17% |
| CONL241220P00037000 | 2024-06-05 12:15PM EDT | 37.00 | 10.70 | 9.60 | 11.30 | 0.00 | - | 2 | 14 | 147.31% |
| CONL241220P00038000 | 2024-06-05 9:43AM EDT | 38.00 | 11.50 | 10.40 | 11.50 | 0.00 | - | 1 | 1 | 146.78% |
| CONL241220P00039000 | 2024-06-17 10:02AM EDT | 39.00 | 11.85 | 10.40 | 12.40 | +1.35 | +12.86% | 1 | 1 | 145.73% |
| CONL241220P00040000 | 2024-06-13 1:59PM EDT | 40.00 | 11.50 | 11.40 | 13.10 | 0.00 | - | 1 | 29 | 148.19% |
| CONL241220P00041000 | 2024-06-11 9:49AM EDT | 41.00 | 13.31 | 12.00 | 13.50 | 0.00 | - | 2 | 6 | 147.41% |
| CONL241220P00042000 | 2024-06-14 12:38PM EDT | 42.00 | 14.00 | 12.60 | 14.20 | 0.00 | - | 3 | 2 | 147.89% |
| CONL241220P00044000 | 2024-06-14 11:47AM EDT | 44.00 | 14.15 | 13.90 | 15.30 | 0.00 | - | 1 | 1 | 147.73% |
| CONL241220P00045000 | 2024-05-20 3:17PM EDT | 45.00 | 18.40 | 14.50 | 16.00 | 0.00 | - | 1 | 0 | 147.96% |
| CONL241220P00046000 | 2024-05-03 3:33PM EDT | 46.00 | 18.60 | 18.00 | 19.70 | 0.00 | - | 1 | 3 | 172.47% |
| CONL241220P00047000 | 2024-06-14 11:46AM EDT | 47.00 | 16.20 | 15.10 | 17.30 | 0.00 | - | - | 1 | 145.43% |
| CONL241220P00048000 | 2024-06-06 10:05AM EDT | 48.00 | 16.80 | 15.80 | 17.80 | 0.00 | - | 1 | 0 | 145.12% |
| CONL241220P00049000 | 2024-06-12 2:22PM EDT | 49.00 | 15.80 | 16.40 | 18.60 | 0.00 | - | 1 | 1 | 145.52% |
| CONL241220P00050000 | 2024-06-17 1:15PM EDT | 50.00 | 18.07 | 17.10 | 19.10 | -0.04 | -0.22% | 4 | 6 | 145.09% |
| CONL241220P00051000 | 2024-04-30 9:48AM EDT | 51.00 | 25.10 | 19.50 | 21.20 | 0.00 | - | - | 1 | 157.18% |
| CONL241220P00052000 | 2024-05-20 12:01PM EDT | 52.00 | 24.00 | 18.50 | 20.40 | 0.00 | - | 1 | 2 | 145.24% |
| CONL241220P00054000 | 2024-06-07 3:22PM EDT | 54.00 | 21.10 | 19.90 | 21.90 | 0.00 | - | 1 | 2 | 145.91% |
| CONL241220P00055000 | 2024-06-17 1:15PM EDT | 55.00 | 21.28 | 20.60 | 22.60 | -0.17 | -0.79% | 4 | 22 | 145.98% |
| CONL241220P00056000 | 2024-06-13 1:01PM EDT | 56.00 | 21.75 | 21.30 | 23.10 | 0.00 | - | 1 | 2 | 145.30% |
| CONL241220P00057000 | 2024-06-13 11:02AM EDT | 57.00 | 22.20 | 22.00 | 23.80 | 0.00 | - | 1 | 1 | 145.30% |
| CONL241220P00058000 | 2024-05-06 1:40PM EDT | 58.00 | 27.66 | 22.40 | 24.80 | 0.00 | - | 1 | 1 | 145.25% |
| CONL241220P00060000 | 2024-06-13 10:59AM EDT | 60.00 | 24.21 | 24.30 | 26.00 | 0.00 | - | 32 | 215 | 146.08% |
| CONL241220P00070000 | 2024-06-04 1:02PM EDT | 70.00 | 33.60 | 31.40 | 33.40 | 0.00 | - | 1 | 1 | 144.70% |
| CONL241220P00075000 | 2024-06-13 11:08AM EDT | 75.00 | 35.00 | 35.30 | 37.30 | 0.00 | - | 10 | 10 | 144.78% |
| CONL241220P00080000 | 2024-06-06 12:46PM EDT | 80.00 | 39.00 | 39.30 | 41.10 | 0.00 | - | 1 | 1 | 144.24% |
© 2024 Yahoo. All rights reserved.