GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621C00001000 | 2024-06-13 10:12AM EDT | 1.00 | 57.50 | 50.30 | 51.70 | 0.00 | - | 2 | 0 | 2,409.38% |
| CONL240621C00004000 | 2023-11-09 10:53AM EDT | 4.00 | 10.60 | 18.50 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| CONL240621C00009000 | 2023-11-21 10:52AM EDT | 9.00 | 7.00 | 21.30 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| CONL240621C00014000 | 2023-12-22 1:59PM EDT | 14.00 | 21.50 | 6.20 | 10.30 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240621C00020000 | 2024-05-17 11:51AM EDT | 20.00 | 22.50 | 35.00 | 36.40 | 0.00 | - | 1 | 15 | 934.77% |
| CONL240621C00021000 | 2024-05-07 11:37AM EDT | 21.00 | 28.84 | 40.80 | 42.50 | 0.00 | - | 1 | 1 | 1,625.98% |
| CONL240621C00022000 | 2024-05-22 11:24AM EDT | 22.00 | 29.80 | 29.30 | 30.70 | 0.00 | - | 1 | 1 | 452.34% |
| CONL240621C00023000 | 2024-05-07 11:37AM EDT | 23.00 | 26.57 | 38.80 | 40.50 | 0.00 | - | - | 1 | 1,483.20% |
| CONL240621C00024000 | 2024-05-24 12:30PM EDT | 24.00 | 28.50 | 26.90 | 28.70 | 0.00 | - | 2 | 5 | 412.11% |
| CONL240621C00025000 | 2024-06-12 12:59PM EDT | 25.00 | 38.48 | 26.30 | 27.90 | 0.00 | - | 1 | 67 | 432.42% |
| CONL240621C00030000 | 2024-06-04 9:40AM EDT | 30.00 | 22.80 | 20.90 | 22.70 | 0.00 | - | 10 | 43 | 307.81% |
| CONL240621C00035000 | 2024-06-12 12:59PM EDT | 35.00 | 28.63 | 15.80 | 17.70 | 0.00 | - | 1 | 31 | 235.16% |
| CONL240621C00040000 | 2024-06-12 1:16PM EDT | 40.00 | 24.06 | 11.10 | 12.90 | 0.00 | - | 1 | 161 | 191.41% |
| CONL240621C00045000 | 2024-06-12 12:00PM EDT | 45.00 | 18.00 | 6.50 | 8.10 | 0.00 | - | 6 | 1,027 | 140.43% |
| CONL240621C00047000 | 2024-06-04 10:27AM EDT | 47.00 | 9.20 | 5.50 | 6.90 | 0.00 | - | 1 | 1 | 119.04% |
| CONL240621C00049000 | 2024-06-12 11:11AM EDT | 49.00 | 13.20 | 4.10 | 5.60 | 0.00 | - | 20 | 4 | 122.17% |
| CONL240621C00050000 | 2024-06-14 12:32PM EDT | 50.00 | 5.00 | 3.40 | 4.50 | 0.00 | - | 13 | 182 | 109.96% |
| CONL240621C00051000 | 2024-06-12 9:59AM EDT | 51.00 | 12.30 | 3.00 | 4.40 | 0.00 | - | 3 | 2 | 124.07% |
| CONL240621C00052000 | 2024-06-17 9:42AM EDT | 52.00 | 3.00 | 2.50 | 3.50 | -2.95 | -42.45% | 5 | 5 | 116.41% |
| CONL240621C00053000 | 2024-06-17 10:02AM EDT | 53.00 | 2.30 | 2.25 | 2.85 | -1.70 | -42.50% | 2 | 8 | 116.99% |
| CONL240621C00054000 | 2024-06-17 9:58AM EDT | 54.00 | 2.13 | 1.85 | 2.40 | -1.47 | -40.83% | 10 | 20 | 116.31% |
| CONL240621C00055000 | 2024-06-17 9:58AM EDT | 55.00 | 1.80 | 1.60 | 2.05 | -1.70 | -48.57% | 41 | 258 | 118.75% |
| CONL240621C00056000 | 2024-06-17 9:59AM EDT | 56.00 | 1.40 | 1.00 | 1.70 | -1.30 | -48.15% | 5 | 30 | 111.38% |
| CONL240621C00057000 | 2024-06-17 9:37AM EDT | 57.00 | 1.25 | 0.60 | 1.50 | -1.65 | -50.77% | 6 | 32 | 109.28% |
| CONL240621C00058000 | 2024-06-17 9:57AM EDT | 58.00 | 0.95 | 0.75 | 1.25 | -1.35 | -58.70% | 13 | 15 | 117.77% |
| CONL240621C00059000 | 2024-06-17 9:41AM EDT | 59.00 | 1.45 | 0.35 | 1.05 | -0.33 | -18.54% | 8 | 26 | 111.43% |
| CONL240621C00060000 | 2024-06-17 9:55AM EDT | 60.00 | 0.78 | 0.20 | 0.90 | -1.02 | -56.67% | 3 | 343 | 111.23% |
| CONL240621C00065000 | 2024-06-17 9:47AM EDT | 65.00 | 0.33 | 0.25 | 0.40 | -0.47 | -56.63% | 19 | 277 | 131.84% |
| CONL240621C00070000 | 2024-06-17 10:04AM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 4 | 260 | 147.85% |
| CONL240621C00075000 | 2024-06-17 9:35AM EDT | 75.00 | 0.20 | 0.05 | 0.20 | -0.30 | -60.00% | 3 | 159 | 160.55% |
| CONL240621C00080000 | 2024-06-14 11:46AM EDT | 80.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 197 | 227.15% |
| CONL240621C00085000 | 2024-06-17 9:37AM EDT | 85.00 | 0.42 | 0.00 | 0.40 | +0.29 | +223.08% | 4 | 205 | 220.70% |
| CONL240621C00090000 | 2024-06-14 3:02PM EDT | 90.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 49 | 207.81% |
| CONL240621C00095000 | 2024-06-14 10:58AM EDT | 95.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 10 | 55 | 254.30% |
| CONL240621C00100000 | 2024-06-17 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 1 | 26 | 304.69% |
| CONL240621C00105000 | 2024-05-21 9:44AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 326.17% |
| CONL240621C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 55 | 342.77% |
| CONL240621C00115000 | 2024-06-05 9:58AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 358.40% |
| CONL240621C00120000 | 2024-06-17 9:37AM EDT | 120.00 | 0.37 | 0.00 | 0.75 | +0.07 | +23.33% | 4 | 45 | 373.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621P00001000 | 2023-12-28 10:37AM EDT | 1.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 501 | 503 | 1,893.75% |
| CONL240621P00002000 | 2023-12-28 10:40AM EDT | 2.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 2,662.50% |
| CONL240621P00003000 | 2023-12-21 10:32AM EDT | 3.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | - | 1 | 2,215.63% |
| CONL240621P00004000 | 2023-12-21 10:30AM EDT | 4.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 1 | 1,929.69% |
| CONL240621P00005000 | 2023-12-29 10:30AM EDT | 5.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 1,492.97% |
| CONL240621P00007000 | 2024-02-06 4:39PM EDT | 7.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 1,139.06% |
| CONL240621P00008000 | 2024-03-26 10:17AM EDT | 8.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 934.38% |
| CONL240621P00009000 | 2024-05-23 9:38AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 885.94% |
| CONL240621P00011000 | 2024-05-10 12:48PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 785.16% |
| CONL240621P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 742.19% |
| CONL240621P00013000 | 2024-05-22 9:46AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 703.13% |
| CONL240621P00014000 | 2024-03-13 9:55AM EDT | 14.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 835.55% |
| CONL240621P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 633.59% |
| CONL240621P00016000 | 2024-05-28 9:37AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 603.13% |
| CONL240621P00017000 | 2024-02-16 11:20AM EDT | 17.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 4 | 7 | 823.83% |
| CONL240621P00018000 | 2024-06-13 2:15PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 546.88% |
| CONL240621P00019000 | 2024-06-11 11:45AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 521.48% |
| CONL240621P00020000 | 2024-05-30 1:11PM EDT | 20.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 497.66% |
| CONL240621P00021000 | 2024-06-11 11:52AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 474.61% |
| CONL240621P00022000 | 2024-06-13 1:13PM EDT | 22.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 89 | 382.81% |
| CONL240621P00023000 | 2024-05-01 10:43AM EDT | 23.00 | 2.03 | 0.05 | 0.75 | 0.00 | - | 20 | 13 | 437.89% |
| CONL240621P00024000 | 2024-06-04 10:34AM EDT | 24.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 380.47% |
| CONL240621P00025000 | 2024-06-14 11:29AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 196 | 331.25% |
| CONL240621P00030000 | 2024-06-17 9:40AM EDT | 30.00 | 0.11 | 0.05 | 0.50 | -0.04 | -26.67% | 1 | 157 | 288.67% |
| CONL240621P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.13 | 0.05 | 0.45 | 0.00 | - | 10 | 146 | 214.84% |
| CONL240621P00040000 | 2024-06-17 9:55AM EDT | 40.00 | 0.17 | 0.05 | 0.35 | -0.08 | -32.00% | 1 | 868 | 147.07% |
| CONL240621P00045000 | 2024-06-17 10:03AM EDT | 45.00 | 0.56 | 0.45 | 0.70 | +0.06 | +12.00% | 2 | 225 | 126.37% |
| CONL240621P00046000 | 2024-06-12 3:56PM EDT | 46.00 | 0.38 | 0.30 | 0.90 | 0.00 | - | - | 18 | 115.33% |
| CONL240621P00047000 | 2024-06-14 3:43PM EDT | 47.00 | 0.76 | 0.45 | 1.15 | 0.00 | - | 1 | 3 | 114.75% |
| CONL240621P00048000 | 2024-06-13 3:18PM EDT | 48.00 | 0.90 | 0.75 | 1.40 | 0.00 | - | 14 | 28 | 115.63% |
| CONL240621P00049000 | 2024-06-17 10:03AM EDT | 49.00 | 1.45 | 1.15 | 1.75 | +0.15 | +11.54% | 6 | 19 | 118.75% |
| CONL240621P00050000 | 2024-06-17 9:53AM EDT | 50.00 | 2.05 | 1.55 | 2.15 | +1.00 | +95.24% | 5 | 174 | 120.02% |
| CONL240621P00051000 | 2024-06-17 10:08AM EDT | 51.00 | 2.38 | 1.95 | 2.60 | +0.98 | +233.33% | 1 | 38 | 119.92% |
| CONL240621P00052000 | 2024-06-17 9:48AM EDT | 52.00 | 3.07 | 2.45 | 3.10 | +0.37 | +13.70% | 7 | 39 | 120.61% |
| CONL240621P00053000 | 2024-06-14 1:30PM EDT | 53.00 | 2.35 | 3.00 | 3.90 | 0.00 | - | 4 | 16 | 126.27% |
| CONL240621P00054000 | 2024-06-17 9:53AM EDT | 54.00 | 4.90 | 3.70 | 4.80 | +2.11 | +75.63% | 5 | 34 | 134.96% |
| CONL240621P00055000 | 2024-06-14 1:57PM EDT | 55.00 | 4.29 | 4.30 | 5.80 | 0.00 | - | 21 | 123 | 142.04% |
| CONL240621P00056000 | 2024-06-14 12:38PM EDT | 56.00 | 5.10 | 4.90 | 6.20 | 0.00 | - | 2 | 12 | 134.72% |
| CONL240621P00057000 | 2024-06-13 12:31PM EDT | 57.00 | 3.85 | 5.80 | 6.90 | 0.00 | - | 3 | 216 | 138.57% |
| CONL240621P00058000 | 2024-06-13 2:36PM EDT | 58.00 | 5.08 | 6.50 | 7.80 | 0.00 | - | 16 | 61 | 141.21% |
| CONL240621P00059000 | 2024-06-14 10:28AM EDT | 59.00 | 5.04 | 7.30 | 8.50 | 0.00 | - | 2 | 133 | 139.94% |
| CONL240621P00060000 | 2024-06-14 10:00AM EDT | 60.00 | 5.70 | 8.20 | 9.50 | 0.00 | - | 12 | 157 | 147.56% |
| CONL240621P00065000 | 2024-06-13 11:23AM EDT | 65.00 | 9.56 | 12.70 | 14.10 | 0.00 | - | 6 | 54 | 164.26% |
| CONL240621P00070000 | 2024-06-12 3:38PM EDT | 70.00 | 10.70 | 17.50 | 19.20 | 0.00 | - | 12 | 33 | 196.29% |
| CONL240621P00075000 | 2024-06-11 10:19AM EDT | 75.00 | 22.10 | 22.40 | 23.80 | 0.00 | - | 4 | 5 | 203.71% |
| CONL240621P00080000 | 2024-06-06 9:45AM EDT | 80.00 | 19.60 | 27.40 | 28.70 | 0.00 | - | 1 | 7 | 224.22% |
| CONL240621P00090000 | 2024-03-20 12:28PM EDT | 90.00 | 39.10 | 46.80 | 48.90 | 0.00 | - | 11 | 3 | 783.40% |
| CONL240621P00100000 | 2024-06-05 11:42AM EDT | 100.00 | 41.70 | 47.30 | 48.70 | 0.00 | - | 1 | 0 | 300.98% |
| CONL240621P00120000 | 2024-05-20 2:10PM EDT | 120.00 | 74.90 | 67.30 | 68.70 | 0.00 | - | 2 | 0 | 364.45% |
© 2024 Yahoo. All rights reserved.