YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240517C00018000 | 2024-05-07 1:38PM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONY240517C00019000 | 2024-05-07 9:54AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONY240517C00020000 | 2024-05-07 10:01AM EDT | 20.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CONY240517C00021000 | 2024-05-07 12:39PM EDT | 21.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CONY240517C00022000 | 2024-05-07 3:16PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.39% |
| CONY240517C00023000 | 2024-05-07 3:20PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 31 | 6.25% |
| CONY240517C00024000 | 2024-05-07 3:50PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 71 | 12.50% |
| CONY240517C00025000 | 2024-05-07 3:18PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 325 | 25.00% |
| CONY240517C00026000 | 2024-05-07 2:55PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 198 | 25.00% |
| CONY240517C00027000 | 2024-05-06 2:34PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 250 | 25.00% |
| CONY240517C00028000 | 2024-05-06 12:15PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| CONY240517C00029000 | 2024-05-07 2:19PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| CONY240517C00030000 | 2024-05-03 1:31PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 50.00% |
| CONY240517C00031000 | 2024-04-26 1:18PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CONY240517C00032000 | 2024-04-02 3:51PM EDT | 32.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 152.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240517P00018000 | 2024-05-03 1:51PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CONY240517P00019000 | 2024-05-06 2:43PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 25.00% |
| CONY240517P00020000 | 2024-05-07 3:24PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 12.50% |
| CONY240517P00021000 | 2024-05-07 12:40PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 6.25% |
| CONY240517P00022000 | 2024-05-07 3:45PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 66 | 157 | 0.00% |
| CONY240517P00023000 | 2024-05-07 2:21PM EDT | 23.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 136 | 0.00% |
| CONY240517P00024000 | 2024-05-07 1:47PM EDT | 24.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| CONY240517P00025000 | 2024-05-06 3:10PM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.00% |
| CONY240517P00026000 | 2024-05-07 10:09AM EDT | 26.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| CONY240517P00027000 | 2024-05-06 10:02AM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CONY240517P00028000 | 2024-05-07 10:07AM EDT | 28.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CONY240517P00029000 | 2024-05-03 1:59PM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CONY240517P00030000 | 2024-05-03 1:56PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.