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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517C00030000 | 2024-05-02 3:57PM EDT | 30.00 | 23.80 | 20.20 | 21.50 | 0.00 | - | 1 | 1 | 190.33% |
| CONL240517C00035000 | 2024-05-03 11:12AM EDT | 35.00 | 14.50 | 15.60 | 17.00 | +0.30 | +2.11% | 2 | 29 | 171.19% |
| CONL240517C00040000 | 2024-05-02 9:39AM EDT | 40.00 | 11.40 | 11.50 | 12.40 | 0.00 | - | 50 | 688 | 150.44% |
| CONL240517C00045000 | 2024-05-03 3:35PM EDT | 45.00 | 8.50 | 8.20 | 9.30 | -4.80 | -36.09% | 35 | 71 | 154.00% |
| CONL240517C00050000 | 2024-05-03 3:30PM EDT | 50.00 | 6.60 | 5.50 | 6.50 | -4.30 | -39.45% | 36 | 62 | 149.66% |
| CONL240517C00055000 | 2024-05-03 2:34PM EDT | 55.00 | 4.10 | 3.60 | 4.70 | -3.90 | -48.75% | 110 | 99 | 151.76% |
| CONL240517C00056000 | 2024-05-03 3:16PM EDT | 56.00 | 4.00 | 3.50 | 4.20 | -3.30 | -45.21% | 41 | 427 | 152.15% |
| CONL240517C00057000 | 2024-05-03 3:01PM EDT | 57.00 | 3.70 | 3.00 | 3.90 | -4.20 | -53.16% | 27 | 97 | 149.37% |
| CONL240517C00058000 | 2024-05-03 9:58AM EDT | 58.00 | 4.70 | 3.00 | 3.80 | -2.80 | -37.33% | 1 | 33 | 155.37% |
| CONL240517C00059000 | 2024-05-03 9:30AM EDT | 59.00 | 6.00 | 2.40 | 3.90 | +3.00 | +100.00% | 1 | 66 | 155.62% |
| CONL240517C00060000 | 2024-05-03 3:22PM EDT | 60.00 | 2.80 | 2.70 | 3.30 | -3.70 | -56.92% | 52 | 181 | 158.15% |
| CONL240517C00061000 | 2024-04-23 1:12PM EDT | 61.00 | 9.50 | 1.90 | 3.00 | 0.00 | - | 1 | 2 | 148.88% |
| CONL240517C00062000 | 2024-05-03 11:08AM EDT | 62.00 | 2.40 | 1.75 | 2.85 | -0.15 | -5.88% | 11 | 1 | 150.39% |
| CONL240517C00063000 | 2024-05-01 2:40PM EDT | 63.00 | 3.00 | 1.60 | 2.85 | 0.00 | - | 1 | 5 | 153.91% |
| CONL240517C00064000 | 2024-05-03 12:17PM EDT | 64.00 | 1.75 | 1.40 | 2.65 | -3.35 | -65.69% | 10 | 24 | 153.17% |
| CONL240517C00065000 | 2024-05-03 1:01PM EDT | 65.00 | 1.80 | 1.80 | 2.10 | -3.40 | -65.38% | 26 | 79 | 156.05% |
| CONL240517C00066000 | 2024-05-01 2:35PM EDT | 66.00 | 2.50 | 1.20 | 2.20 | -0.50 | -16.67% | 3 | 9 | 152.88% |
| CONL240517C00067000 | 2024-05-01 9:47AM EDT | 67.00 | 2.05 | 1.10 | 1.95 | 0.00 | - | 1 | 25 | 151.66% |
| CONL240517C00068000 | 2024-04-26 2:36PM EDT | 68.00 | 6.20 | 1.00 | 1.80 | 0.00 | - | 1 | 7 | 151.76% |
| CONL240517C00069000 | 2024-04-26 1:20PM EDT | 69.00 | 5.00 | 0.90 | 2.05 | 0.00 | - | 1 | 1 | 158.98% |
| CONL240517C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 1.60 | 1.30 | 1.60 | -2.30 | -58.97% | 39 | 99 | 162.45% |
| CONL240517C00071000 | 2024-05-03 10:19AM EDT | 71.00 | 1.60 | 0.75 | 1.50 | -1.30 | -44.83% | 1 | 5 | 153.81% |
| CONL240517C00072000 | 2024-05-03 9:30AM EDT | 72.00 | 3.40 | 0.70 | 1.75 | -2.20 | -39.29% | 1 | 6 | 162.01% |
| CONL240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 2.90 | 0.65 | 1.40 | +0.80 | +38.10% | 5 | 14 | 157.42% |
| CONL240517C00074000 | 2024-04-30 9:33AM EDT | 74.00 | 2.05 | 0.55 | 1.30 | 0.00 | - | 1 | 11 | 156.64% |
| CONL240517C00075000 | 2024-05-03 1:14PM EDT | 75.00 | 0.90 | 0.55 | 1.35 | -2.73 | -75.21% | 11 | 304 | 161.52% |
| CONL240517C00076000 | 2024-04-24 10:38AM EDT | 76.00 | 4.61 | 0.45 | 1.20 | 0.00 | - | 1 | 2 | 158.98% |
| CONL240517C00077000 | 2024-04-29 9:30AM EDT | 77.00 | 4.10 | 0.40 | 1.15 | 0.00 | - | 7 | 39 | 159.86% |
| CONL240517C00078000 | 2024-05-01 2:39PM EDT | 78.00 | 1.82 | 0.35 | 1.10 | 0.00 | - | 1 | 5 | 160.55% |
| CONL240517C00079000 | 2024-05-03 3:23PM EDT | 79.00 | 0.68 | 0.35 | 0.95 | -1.42 | -67.62% | 1 | 6 | 159.57% |
| CONL240517C00080000 | 2024-05-03 12:50PM EDT | 80.00 | 0.70 | 0.40 | 1.25 | -2.00 | -74.07% | 33 | 130 | 172.46% |
| CONL240517C00081000 | 2024-05-01 3:18PM EDT | 81.00 | 1.75 | 0.25 | 1.00 | 0.00 | - | 8 | 5 | 164.36% |
| CONL240517C00082000 | 2024-04-22 10:10AM EDT | 82.00 | 1.40 | 0.25 | 0.95 | -2.60 | -65.00% | 2 | 3 | 165.82% |
| CONL240517C00083000 | 2024-04-18 2:04PM EDT | 83.00 | 3.88 | 0.20 | 0.85 | 0.00 | - | 1 | 3 | 163.87% |
| CONL240517C00084000 | 2024-05-03 9:30AM EDT | 84.00 | 2.00 | 0.20 | 0.90 | +0.05 | +2.56% | 5 | 10 | 168.46% |
| CONL240517C00085000 | 2024-05-03 3:28PM EDT | 85.00 | 0.75 | 0.00 | 0.70 | -1.60 | -68.09% | 2 | 112 | 156.25% |
| CONL240517C00090000 | 2024-05-01 11:08AM EDT | 90.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 2 | 88 | 177.34% |
| CONL240517C00095000 | 2024-04-30 11:46AM EDT | 95.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 5 | 30 | 187.50% |
| CONL240517C00100000 | 2024-05-03 9:32AM EDT | 100.00 | 0.50 | 0.00 | 0.75 | -0.75 | -60.00% | 2 | 262 | 194.34% |
| CONL240517C00105000 | 2024-04-22 9:45AM EDT | 105.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 204.69% |
| CONL240517C00110000 | 2024-05-02 3:38PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 214.45% |
| CONL240517C00120000 | 2024-04-30 12:06PM EDT | 120.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 235.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517P00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.20 | 0.20 | 0.40 | -0.50 | -71.43% | 13 | 53 | 166.41% |
| CONL240517P00035000 | 2024-05-03 3:51PM EDT | 35.00 | 0.60 | 0.55 | 0.70 | -0.80 | -57.14% | 37 | 90 | 149.12% |
| CONL240517P00040000 | 2024-05-03 3:56PM EDT | 40.00 | 1.65 | 1.40 | 1.65 | -1.15 | -41.07% | 74 | 334 | 145.90% |
| CONL240517P00045000 | 2024-05-03 3:43PM EDT | 45.00 | 3.20 | 3.00 | 3.40 | -1.44 | -31.03% | 80 | 205 | 146.97% |
| CONL240517P00050000 | 2024-05-03 3:43PM EDT | 50.00 | 5.40 | 5.30 | 5.60 | -2.10 | -28.00% | 93 | 117 | 143.46% |
| CONL240517P00055000 | 2024-05-03 9:34AM EDT | 55.00 | 8.00 | 8.00 | 9.20 | -2.28 | -22.18% | 9 | 67 | 145.56% |
| CONL240517P00056000 | 2024-05-02 11:02AM EDT | 56.00 | 13.00 | 8.50 | 9.90 | 0.00 | - | 10 | 10 | 143.26% |
| CONL240517P00057000 | 2024-05-02 3:51PM EDT | 57.00 | 10.90 | 9.30 | 10.60 | 0.00 | - | 11 | 13 | 144.34% |
| CONL240517P00058000 | 2024-04-26 1:37PM EDT | 58.00 | 11.40 | 10.00 | 11.30 | 0.00 | - | 1 | 7 | 143.51% |
| CONL240517P00059000 | 2024-04-12 10:39AM EDT | 59.00 | 9.10 | 10.90 | 12.10 | 0.00 | - | 1 | 1 | 146.29% |
| CONL240517P00060000 | 2024-05-03 2:42PM EDT | 60.00 | 12.20 | 11.50 | 12.90 | -3.10 | -20.26% | 22 | 62 | 144.39% |
| CONL240517P00061000 | 2024-04-19 10:15AM EDT | 61.00 | 17.30 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 143.31% |
| CONL240517P00062000 | 2024-04-12 1:23PM EDT | 62.00 | 11.00 | 13.00 | 14.40 | 0.00 | - | 1 | 1 | 141.65% |
| CONL240517P00063000 | 2024-04-25 9:41AM EDT | 63.00 | 18.64 | 13.90 | 15.20 | 0.00 | - | 1 | 4 | 142.58% |
| CONL240517P00064000 | 2024-04-19 12:15PM EDT | 64.00 | 20.80 | 14.80 | 16.00 | 0.00 | - | 1 | 5 | 143.07% |
| CONL240517P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 17.30 | 15.60 | 16.90 | 0.00 | - | 4 | 19 | 143.16% |
| CONL240517P00066000 | 2024-04-12 11:36AM EDT | 66.00 | 12.48 | 16.50 | 17.70 | 0.00 | - | 1 | 6 | 142.77% |
| CONL240517P00067000 | 2024-04-26 2:34PM EDT | 67.00 | 17.64 | 17.30 | 18.60 | 0.00 | - | 1 | 0 | 141.94% |
| CONL240517P00068000 | 2024-04-16 3:59PM EDT | 68.00 | 24.21 | 18.20 | 19.60 | 0.00 | - | 1 | 2 | 144.53% |
| CONL240517P00070000 | 2024-05-02 3:09PM EDT | 70.00 | 21.35 | 20.00 | 21.70 | 0.00 | - | 1 | 37 | 151.17% |
| CONL240517P00071000 | 2024-04-08 9:44AM EDT | 71.00 | 16.10 | 20.90 | 22.20 | 0.00 | - | 1 | 1 | 142.19% |
| CONL240517P00075000 | 2024-04-16 11:13AM EDT | 75.00 | 31.30 | 24.50 | 26.30 | 0.00 | - | 3 | 16 | 149.61% |
© 2024 Yahoo. All rights reserved.