UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.81 +0.91 (+1.12%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,590.84 +391.32 (+0.81%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719C00030000 | 2024-06-27 9:49AM EDT | 30.00 | 14.60 | 15.80 | 17.50 | -12.10 | -45.32% | 2 | 1 | 125.20% |
| CONL240719C00035000 | 2024-06-26 1:05PM EDT | 35.00 | 10.00 | 12.10 | 13.00 | 0.00 | - | 1 | 2 | 127.10% |
| CONL240719C00037000 | 2024-06-27 10:35AM EDT | 37.00 | 9.80 | 10.50 | 11.70 | -0.80 | -7.55% | 10 | 5 | 127.59% |
| CONL240719C00040000 | 2024-06-27 3:52PM EDT | 40.00 | 8.71 | 8.50 | 9.40 | +0.51 | +6.22% | 16 | 55 | 123.05% |
| CONL240719C00041000 | 2024-06-27 12:47PM EDT | 41.00 | 7.70 | 7.90 | 8.90 | +2.10 | +37.50% | 4 | 7 | 124.46% |
| CONL240719C00042000 | 2024-06-27 1:51PM EDT | 42.00 | 7.60 | 7.30 | 8.20 | +2.40 | +46.15% | 32 | 40 | 122.66% |
| CONL240719C00043000 | 2024-06-26 3:34PM EDT | 43.00 | 6.30 | 6.70 | 7.90 | +1.60 | +34.04% | 1 | 11 | 124.90% |
| CONL240719C00044000 | 2024-06-27 3:36PM EDT | 44.00 | 6.50 | 6.30 | 6.60 | +2.29 | +54.39% | 7 | 16 | 117.29% |
| CONL240719C00045000 | 2024-06-27 3:52PM EDT | 45.00 | 5.96 | 5.80 | 6.10 | +1.66 | +38.60% | 39 | 139 | 117.09% |
| CONL240719C00046000 | 2024-06-27 2:49PM EDT | 46.00 | 6.00 | 5.30 | 6.50 | +1.50 | +33.33% | 630 | 34 | 126.12% |
| CONL240719C00047000 | 2024-06-27 3:25PM EDT | 47.00 | 5.38 | 4.90 | 5.50 | +2.28 | +73.55% | 7 | 88 | 120.26% |
| CONL240719C00048000 | 2024-06-27 3:39PM EDT | 48.00 | 5.18 | 4.50 | 4.90 | +1.93 | +59.38% | 30 | 42 | 118.16% |
| CONL240719C00049000 | 2024-06-27 3:58PM EDT | 49.00 | 4.34 | 4.10 | 4.90 | +1.34 | +44.67% | 33 | 44 | 122.02% |
| CONL240719C00050000 | 2024-06-27 3:48PM EDT | 50.00 | 4.00 | 3.90 | 4.40 | +1.15 | +40.35% | 183 | 407 | 122.07% |
| CONL240719C00051000 | 2024-06-27 3:11PM EDT | 51.00 | 4.00 | 3.50 | 3.80 | +1.25 | +45.45% | 6 | 365 | 118.31% |
| CONL240719C00052000 | 2024-06-27 3:57PM EDT | 52.00 | 3.20 | 3.30 | 4.40 | +0.80 | +33.33% | 11 | 84 | 129.49% |
| CONL240719C00053000 | 2024-06-27 3:10PM EDT | 53.00 | 3.40 | 3.00 | 3.70 | +1.54 | +82.80% | 38 | 33 | 124.76% |
| CONL240719C00054000 | 2024-06-27 2:46PM EDT | 54.00 | 3.10 | 2.35 | 3.00 | +0.10 | +3.33% | 7 | 49 | 115.28% |
| CONL240719C00055000 | 2024-06-27 3:46PM EDT | 55.00 | 2.60 | 2.55 | 2.80 | +0.95 | +57.58% | 48 | 148 | 120.95% |
| CONL240719C00056000 | 2024-06-27 1:11PM EDT | 56.00 | 2.50 | 2.35 | 2.55 | +1.00 | +66.67% | 20 | 37 | 120.95% |
| CONL240719C00057000 | 2024-06-27 3:52PM EDT | 57.00 | 2.23 | 2.15 | 2.55 | +0.78 | +53.79% | 14 | 66 | 123.63% |
| CONL240719C00058000 | 2024-06-27 1:54PM EDT | 58.00 | 2.20 | 2.00 | 2.20 | +0.97 | +78.86% | 10 | 67 | 122.22% |
| CONL240719C00059000 | 2024-06-27 1:47PM EDT | 59.00 | 2.00 | 1.80 | 2.65 | -0.20 | -9.09% | 32 | 25 | 130.13% |
| CONL240719C00060000 | 2024-06-27 3:09PM EDT | 60.00 | 1.95 | 1.70 | 1.90 | +0.90 | +85.71% | 29 | 156 | 123.39% |
| CONL240719C00065000 | 2024-06-27 3:49PM EDT | 65.00 | 1.35 | 1.15 | 1.30 | +0.55 | +68.75% | 30 | 121 | 125.88% |
| CONL240719C00070000 | 2024-06-27 11:00AM EDT | 70.00 | 0.75 | 0.75 | 0.90 | -0.15 | -16.67% | 2 | 101 | 127.54% |
| CONL240719C00075000 | 2024-06-27 12:36PM EDT | 75.00 | 0.60 | 0.40 | 0.65 | +0.17 | +39.53% | 9 | 111 | 127.25% |
| CONL240719C00080000 | 2024-06-27 3:16PM EDT | 80.00 | 0.49 | 0.35 | 1.00 | -0.04 | -7.55% | 3 | 123 | 147.36% |
| CONL240719C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 32 | 73 | 134.96% |
| CONL240719C00090000 | 2024-06-24 2:18PM EDT | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 32 | 40 | 152.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719P00025000 | 2024-06-27 3:45PM EDT | 25.00 | 0.20 | 0.05 | 0.35 | -0.10 | -33.33% | 12 | 96 | 141.02% |
| CONL240719P00030000 | 2024-06-27 3:45PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 12 | 113 | 121.58% |
| CONL240719P00031000 | 2024-06-27 10:56AM EDT | 31.00 | 0.65 | 0.45 | 0.55 | -0.13 | -16.67% | 1 | 7 | 120.70% |
| CONL240719P00032000 | 2024-06-27 1:48PM EDT | 32.00 | 0.59 | 0.55 | 0.65 | -0.56 | -48.70% | 2 | 12 | 118.95% |
| CONL240719P00033000 | 2024-06-27 1:28PM EDT | 33.00 | 0.71 | 0.65 | 0.80 | -1.24 | -63.59% | 1 | 5 | 117.58% |
| CONL240719P00034000 | 2024-06-26 3:08PM EDT | 34.00 | 1.22 | 0.80 | 0.95 | -0.38 | -23.75% | 2 | 11 | 116.55% |
| CONL240719P00035000 | 2024-06-27 2:29PM EDT | 35.00 | 1.05 | 1.00 | 1.10 | -0.90 | -46.15% | 14 | 313 | 115.67% |
| CONL240719P00036000 | 2024-06-27 11:22AM EDT | 36.00 | 1.55 | 1.20 | 1.35 | -0.75 | -32.61% | 6 | 68 | 115.72% |
| CONL240719P00037000 | 2024-06-27 12:45PM EDT | 37.00 | 1.65 | 1.45 | 1.60 | -0.70 | -29.79% | 3 | 38 | 115.63% |
| CONL240719P00038000 | 2024-06-27 2:04PM EDT | 38.00 | 1.93 | 1.40 | 1.90 | -0.12 | -5.85% | 4 | 21 | 110.84% |
| CONL240719P00039000 | 2024-06-27 10:51AM EDT | 39.00 | 2.57 | 1.70 | 2.20 | -0.93 | -26.57% | 1 | 27 | 110.74% |
| CONL240719P00040000 | 2024-06-27 3:31PM EDT | 40.00 | 2.50 | 2.35 | 2.55 | -1.50 | -37.50% | 19 | 291 | 115.14% |
| CONL240719P00041000 | 2024-06-27 9:45AM EDT | 41.00 | 3.70 | 2.15 | 2.90 | -0.70 | -15.91% | 1 | 22 | 107.47% |
| CONL240719P00042000 | 2024-06-27 2:30PM EDT | 42.00 | 3.20 | 3.10 | 3.40 | -1.54 | -32.49% | 2 | 46 | 115.43% |
| CONL240719P00043000 | 2024-06-27 12:35PM EDT | 43.00 | 4.05 | 3.00 | 3.80 | -1.19 | -22.71% | 1 | 265 | 108.59% |
| CONL240719P00044000 | 2024-06-26 2:00PM EDT | 44.00 | 5.70 | 3.90 | 4.30 | 0.00 | - | 1 | 19 | 113.87% |
| CONL240719P00045000 | 2024-06-27 2:39PM EDT | 45.00 | 4.65 | 4.40 | 4.80 | -2.15 | -31.62% | 21 | 214 | 113.77% |
| CONL240719P00046000 | 2024-06-27 2:38PM EDT | 46.00 | 5.20 | 5.10 | 5.40 | -1.30 | -20.00% | 124 | 31 | 116.28% |
| CONL240719P00047000 | 2024-06-27 2:53PM EDT | 47.00 | 5.60 | 5.10 | 6.00 | -0.82 | -12.77% | 1 | 9 | 110.50% |
| CONL240719P00048000 | 2024-06-27 2:53PM EDT | 48.00 | 6.20 | 5.80 | 6.60 | -2.71 | -30.42% | 15 | 17 | 111.72% |
| CONL240719P00049000 | 2024-06-25 2:37PM EDT | 49.00 | 7.80 | 6.90 | 7.20 | 0.00 | - | 1 | 15 | 116.63% |
| CONL240719P00050000 | 2024-06-27 1:18PM EDT | 50.00 | 7.90 | 7.30 | 7.90 | -2.60 | -24.76% | 16 | 180 | 114.45% |
| CONL240719P00051000 | 2024-06-27 2:48PM EDT | 51.00 | 8.13 | 8.00 | 8.60 | -1.39 | -14.60% | 10 | 17 | 115.04% |
| CONL240719P00052000 | 2024-06-27 2:48PM EDT | 52.00 | 8.86 | 8.40 | 9.30 | -1.64 | -15.62% | 10 | 24 | 111.69% |
| CONL240719P00053000 | 2024-06-21 3:26PM EDT | 53.00 | 11.16 | 9.30 | 10.10 | 0.00 | - | 7 | 27 | 114.55% |
| CONL240719P00054000 | 2024-06-17 9:30AM EDT | 54.00 | 8.50 | 10.20 | 10.80 | 0.00 | - | 1 | 3 | 115.92% |
| CONL240719P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 12.50 | 11.10 | 11.60 | +0.27 | +2.21% | 5 | 216 | 118.02% |
| CONL240719P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 9.85 | 11.80 | 12.40 | 0.00 | - | 99 | 80 | 117.29% |
| CONL240719P00057000 | 2024-06-24 3:14PM EDT | 57.00 | 16.60 | 12.20 | 13.20 | 0.00 | - | 4 | 23 | 112.26% |
| CONL240719P00058000 | 2024-06-25 3:52PM EDT | 58.00 | 14.67 | 13.60 | 14.00 | 0.00 | - | 1 | 5 | 119.63% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 14.00 | 14.90 | 0.00 | - | 1 | 12 | 114.84% |
| CONL240719P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 16.50 | 14.70 | 15.70 | +0.10 | +0.61% | 2 | 52 | 112.01% |
| CONL240719P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 16.00 | 19.10 | 20.20 | 0.00 | - | 1 | 14 | 112.65% |
| CONL240719P00070000 | 2024-06-20 10:05AM EDT | 70.00 | 20.40 | 23.70 | 24.80 | 0.00 | - | 2 | 5 | 109.96% |
| CONL240719P00075000 | 2024-06-20 11:19AM EDT | 75.00 | 24.50 | 28.50 | 30.10 | 0.00 | - | 2 | 5 | 125.88% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 33.30 | 34.90 | 0.00 | - | 2 | 3 | 124.61% |
© 2024 Yahoo. All rights reserved.