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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220C00025000 | 2024-06-26 12:17PM EDT | 25.00 | 24.57 | 24.50 | 26.70 | 0.00 | - | 2 | 25 | 141.41% |
| CONL241220C00030000 | 2024-06-27 2:59PM EDT | 30.00 | 24.05 | 21.90 | 24.00 | 0.00 | - | 1 | 20 | 140.21% |
| CONL241220C00035000 | 2024-06-20 12:37PM EDT | 35.00 | 26.10 | 19.70 | 21.80 | 0.00 | - | 20 | 43 | 140.48% |
| CONL241220C00037000 | 2024-04-19 3:27PM EDT | 37.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL241220C00038000 | 2024-06-20 12:24PM EDT | 38.00 | 25.00 | 18.50 | 20.70 | 0.00 | - | 15 | 4 | 140.89% |
| CONL241220C00039000 | 2024-05-16 3:59PM EDT | 39.00 | 17.70 | 27.10 | 29.20 | 0.00 | - | - | 1 | 236.89% |
| CONL241220C00040000 | 2024-06-27 10:32AM EDT | 40.00 | 19.50 | 17.90 | 19.80 | 0.00 | - | 1 | 37 | 140.82% |
| CONL241220C00041000 | 2024-05-16 3:53PM EDT | 41.00 | 16.95 | 26.30 | 28.40 | 0.00 | - | - | 1 | 232.89% |
| CONL241220C00042000 | 2024-06-26 1:14PM EDT | 42.00 | 18.25 | 17.20 | 19.00 | +1.05 | +6.10% | 1 | 8 | 140.37% |
| CONL241220C00043000 | 2024-05-17 2:36PM EDT | 43.00 | 17.60 | 25.60 | 27.70 | 0.00 | - | 2 | 3 | 230.05% |
| CONL241220C00045000 | 2024-06-25 3:54PM EDT | 45.00 | 17.80 | 16.20 | 18.30 | 0.00 | - | 19 | 27 | 141.63% |
| CONL241220C00046000 | 2024-06-28 10:11AM EDT | 46.00 | 17.50 | 15.80 | 17.80 | 0.00 | - | 2 | 1 | 140.41% |
| CONL241220C00047000 | 2024-06-28 12:56PM EDT | 47.00 | 15.70 | 15.60 | 17.70 | -3.30 | -17.37% | 5 | 6 | 141.77% |
| CONL241220C00048000 | 2024-06-25 9:47AM EDT | 48.00 | 15.20 | 15.30 | 17.40 | 0.00 | - | 1 | 9 | 141.74% |
| CONL241220C00049000 | 2024-05-06 1:26PM EDT | 49.00 | 24.20 | 27.70 | 30.00 | 0.00 | - | 1 | 1 | 268.68% |
| CONL241220C00050000 | 2024-06-28 1:22PM EDT | 50.00 | 15.80 | 14.70 | 16.80 | -0.20 | -1.25% | 3 | 33 | 141.48% |
| CONL241220C00051000 | 2024-05-13 12:22PM EDT | 51.00 | 14.80 | 27.00 | 29.00 | 0.00 | - | 1 | 1 | 262.67% |
| CONL241220C00052000 | 2024-06-20 10:07AM EDT | 52.00 | 21.30 | 14.20 | 16.20 | 0.00 | - | 5 | 6 | 141.43% |
| CONL241220C00053000 | 2024-06-05 10:01AM EDT | 53.00 | 25.75 | 13.90 | 15.90 | 0.00 | - | 1 | 4 | 141.11% |
| CONL241220C00054000 | 2024-05-28 3:33PM EDT | 54.00 | 25.90 | 14.30 | 16.10 | 0.00 | - | 10 | 5 | 145.78% |
| CONL241220C00055000 | 2024-06-28 9:40AM EDT | 55.00 | 14.99 | 13.40 | 15.20 | -0.01 | -0.07% | 2 | 31 | 140.33% |
| CONL241220C00056000 | 2024-06-14 2:11PM EDT | 56.00 | 20.20 | 13.00 | 15.20 | 0.00 | - | 1 | 1 | 140.71% |
| CONL241220C00057000 | 2024-05-30 10:13AM EDT | 57.00 | 23.10 | 13.00 | 15.00 | 0.00 | - | 8 | 12 | 141.85% |
| CONL241220C00058000 | 2024-06-21 11:22AM EDT | 58.00 | 15.70 | 12.70 | 14.80 | 0.00 | - | 1 | 5 | 141.71% |
| CONL241220C00059000 | 2024-06-10 11:50AM EDT | 59.00 | 23.20 | 12.30 | 14.50 | 0.00 | - | - | 10 | 140.71% |
| CONL241220C00060000 | 2024-06-28 12:57PM EDT | 60.00 | 12.20 | 12.20 | 14.30 | -0.50 | -3.94% | 3 | 118 | 141.31% |
| CONL241220C00065000 | 2024-06-28 3:46PM EDT | 65.00 | 12.00 | 11.20 | 13.40 | +1.30 | +12.15% | 2 | 28 | 142.02% |
| CONL241220C00070000 | 2024-06-25 12:21PM EDT | 70.00 | 11.81 | 10.20 | 12.10 | 0.00 | - | 3 | 28 | 140.26% |
| CONL241220C00075000 | 2024-06-27 12:20PM EDT | 75.00 | 10.50 | 9.50 | 11.40 | 0.00 | - | 17 | 64 | 141.35% |
| CONL241220C00080000 | 2024-06-27 2:30PM EDT | 80.00 | 10.15 | 8.80 | 10.50 | 0.00 | - | 7 | 66 | 140.97% |
| CONL241220C00085000 | 2024-06-14 12:28PM EDT | 85.00 | 15.50 | 8.10 | 10.10 | 0.00 | - | - | 1 | 142.02% |
| CONL241220C00090000 | 2024-06-27 10:00AM EDT | 90.00 | 9.30 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 141.76% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220P00025000 | 2024-06-27 3:24PM EDT | 25.00 | 4.90 | 4.70 | 5.50 | 0.00 | - | 3 | 37 | 140.99% |
| CONL241220P00030000 | 2024-06-27 3:59PM EDT | 30.00 | 7.15 | 6.60 | 8.10 | 0.00 | - | 1 | 86 | 138.65% |
| CONL241220P00035000 | 2024-06-26 10:04AM EDT | 35.00 | 10.50 | 9.20 | 11.10 | 0.00 | - | 2 | 29 | 139.11% |
| CONL241220P00037000 | 2024-06-05 12:15PM EDT | 37.00 | 10.70 | 10.20 | 12.20 | 0.00 | - | 2 | 14 | 137.72% |
| CONL241220P00038000 | 2024-06-05 9:43AM EDT | 38.00 | 11.50 | 10.90 | 12.70 | 0.00 | - | 1 | 1 | 137.62% |
| CONL241220P00039000 | 2024-06-21 3:47PM EDT | 39.00 | 12.50 | 11.50 | 13.20 | 0.00 | - | 1 | 3 | 136.96% |
| CONL241220P00040000 | 2024-06-21 3:34PM EDT | 40.00 | 13.10 | 12.00 | 13.90 | 0.00 | - | 4 | 30 | 136.69% |
| CONL241220P00041000 | 2024-06-11 9:49AM EDT | 41.00 | 13.31 | 12.70 | 14.50 | 0.00 | - | 2 | 6 | 136.82% |
| CONL241220P00042000 | 2024-06-21 3:53PM EDT | 42.00 | 14.64 | 13.40 | 15.20 | 0.00 | - | 3 | 5 | 137.31% |
| CONL241220P00044000 | 2024-06-14 11:47AM EDT | 44.00 | 14.15 | 14.70 | 16.50 | 0.00 | - | 1 | 1 | 137.11% |
| CONL241220P00045000 | 2024-06-21 3:34PM EDT | 45.00 | 16.20 | 15.40 | 17.10 | 0.00 | - | 2 | 2 | 136.89% |
| CONL241220P00046000 | 2024-06-21 3:51PM EDT | 46.00 | 16.50 | 15.70 | 17.70 | 0.00 | - | 1 | 4 | 134.84% |
| CONL241220P00047000 | 2024-06-28 10:51AM EDT | 47.00 | 17.80 | 16.80 | 18.50 | 0.00 | - | 1 | 4 | 137.12% |
| CONL241220P00048000 | 2024-06-06 10:05AM EDT | 48.00 | 16.80 | 17.40 | 19.10 | 0.00 | - | 1 | 0 | 136.27% |
| CONL241220P00049000 | 2024-06-12 2:22PM EDT | 49.00 | 15.80 | 18.20 | 19.90 | 0.00 | - | 1 | 1 | 137.09% |
| CONL241220P00050000 | 2024-06-24 2:24PM EDT | 50.00 | 21.55 | 18.80 | 20.50 | 0.00 | - | 1 | 31 | 136.11% |
| CONL241220P00051000 | 2024-04-30 9:48AM EDT | 51.00 | 25.10 | 19.50 | 21.20 | 0.00 | - | - | 1 | 135.94% |
| CONL241220P00052000 | 2024-05-20 12:01PM EDT | 52.00 | 24.00 | 19.00 | 21.30 | 0.00 | - | 1 | 2 | 128.20% |
| CONL241220P00054000 | 2024-06-07 3:22PM EDT | 54.00 | 21.10 | 21.30 | 23.50 | 0.00 | - | 1 | 2 | 134.69% |
| CONL241220P00055000 | 2024-06-21 10:11AM EDT | 55.00 | 24.00 | 22.50 | 24.20 | 0.00 | - | 1 | 26 | 136.39% |
| CONL241220P00056000 | 2024-06-13 1:01PM EDT | 56.00 | 21.75 | 22.70 | 25.10 | 0.00 | - | 1 | 2 | 134.72% |
| CONL241220P00057000 | 2024-06-13 11:02AM EDT | 57.00 | 22.20 | 23.50 | 25.70 | 0.00 | - | 1 | 1 | 134.25% |
| CONL241220P00058000 | 2024-05-06 1:40PM EDT | 58.00 | 27.66 | 22.40 | 24.80 | 0.00 | - | 1 | 1 | 120.02% |
| CONL241220P00060000 | 2024-06-26 10:23AM EDT | 60.00 | 27.40 | 26.40 | 28.00 | 0.00 | - | 1 | 218 | 136.62% |
| CONL241220P00070000 | 2024-06-20 1:51PM EDT | 70.00 | 34.40 | 34.00 | 35.90 | 0.00 | - | 1 | 2 | 134.47% |
| CONL241220P00075000 | 2024-06-13 11:08AM EDT | 75.00 | 35.00 | 38.20 | 40.00 | 0.00 | - | 10 | 10 | 134.35% |
| CONL241220P00080000 | 2024-06-06 12:46PM EDT | 80.00 | 39.00 | 42.30 | 44.20 | 0.00 | - | 1 | 1 | 133.55% |
© 2024 Yahoo. All rights reserved.