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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920C00010000 | 2024-05-20 9:40AM EDT | 10.00 | 31.30 | 37.60 | 39.70 | 0.00 | - | 1 | 2 | 209.47% |
| CONL240920C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 40.00 | 34.20 | 36.10 | 0.00 | - | 1 | 1 | 133.79% |
| CONL240920C00015000 | 2024-05-31 11:15AM EDT | 15.00 | 34.50 | 33.30 | 35.10 | -1.50 | -4.17% | 1 | 2 | 130.37% |
| CONL240920C00017000 | 2024-02-16 12:16PM EDT | 17.00 | 30.50 | 48.60 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00019000 | 2024-05-14 9:30AM EDT | 19.00 | 21.60 | 29.90 | 31.90 | 0.00 | - | - | 3 | 135.94% |
| CONL240920C00020000 | 2024-05-30 3:35PM EDT | 20.00 | 35.30 | 29.10 | 31.00 | 0.00 | - | 1 | 3 | 134.38% |
| CONL240920C00023000 | 2024-05-20 11:18AM EDT | 23.00 | 23.10 | 27.00 | 28.90 | 0.00 | - | - | 1 | 139.16% |
| CONL240920C00025000 | 2024-02-23 10:31AM EDT | 25.00 | 16.70 | 48.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00028000 | 2024-03-12 12:46PM EDT | 28.00 | 50.65 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240920C00030000 | 2024-05-31 3:42PM EDT | 30.00 | 23.00 | 22.50 | 24.50 | -4.40 | -16.06% | 52 | 9 | 141.63% |
| CONL240920C00031000 | 2024-05-24 1:13PM EDT | 31.00 | 26.00 | 22.10 | 24.20 | 0.00 | - | 2 | 1 | 145.07% |
| CONL240920C00032000 | 2024-05-31 11:58AM EDT | 32.00 | 23.30 | 21.50 | 23.70 | -2.20 | -8.63% | 1 | 11 | 145.17% |
| CONL240920C00033000 | 2024-05-30 1:23PM EDT | 33.00 | 27.50 | 21.00 | 22.90 | 0.00 | - | 5 | 5 | 143.68% |
| CONL240920C00034000 | 2024-02-16 4:42PM EDT | 34.00 | 18.10 | 38.60 | 41.60 | 0.00 | - | 3 | 2 | 447.75% |
| CONL240920C00035000 | 2024-05-21 9:35AM EDT | 35.00 | 23.40 | 20.00 | 21.90 | 0.00 | - | 1 | 3 | 144.24% |
| CONL240920C00037000 | 2024-05-21 9:43AM EDT | 37.00 | 22.50 | 19.00 | 20.80 | 0.00 | - | 5 | 5 | 143.46% |
| CONL240920C00038000 | 2024-05-21 12:11PM EDT | 38.00 | 20.20 | 18.60 | 20.30 | 0.00 | - | 2 | 1 | 143.73% |
| CONL240920C00040000 | 2024-05-29 3:30PM EDT | 40.00 | 23.90 | 17.70 | 19.70 | 0.00 | - | 1 | 55 | 145.53% |
| CONL240920C00045000 | 2024-05-24 2:01PM EDT | 45.00 | 20.10 | 15.80 | 17.70 | 0.00 | - | 2 | 22 | 146.53% |
| CONL240920C00050000 | 2024-05-31 10:39AM EDT | 50.00 | 15.00 | 14.20 | 15.70 | -4.08 | -21.38% | 1 | 40 | 146.29% |
| CONL240920C00055000 | 2024-05-30 10:31AM EDT | 55.00 | 19.20 | 12.80 | 14.80 | 0.00 | - | 1 | 57 | 150.15% |
| CONL240920C00060000 | 2024-05-31 11:02AM EDT | 60.00 | 13.40 | 11.60 | 13.10 | -1.80 | -11.84% | 1 | 120 | 149.21% |
| CONL240920C00065000 | 2024-05-31 1:31PM EDT | 65.00 | 11.80 | 10.40 | 12.10 | -2.55 | -17.77% | 2 | 27 | 150.05% |
| CONL240920C00070000 | 2024-05-31 3:15PM EDT | 70.00 | 10.00 | 9.40 | 11.00 | -3.80 | -27.54% | 1 | 44 | 150.07% |
| CONL240920C00075000 | 2024-05-31 3:02PM EDT | 75.00 | 9.30 | 8.90 | 10.40 | -4.20 | -31.11% | 11 | 99 | 153.63% |
| CONL240920C00080000 | 2024-05-31 1:07PM EDT | 80.00 | 8.70 | 8.80 | 9.70 | -4.10 | -32.03% | 1 | 51 | 157.67% |
| CONL240920C00085000 | 2024-05-23 9:53AM EDT | 85.00 | 8.80 | 7.20 | 9.10 | 0.00 | - | 12 | 217 | 154.35% |
| CONL240920C00090000 | 2024-05-31 2:44PM EDT | 90.00 | 7.12 | 6.60 | 8.40 | -2.38 | -25.05% | 1 | 63 | 154.52% |
| CONL240920C00095000 | 2024-05-30 9:30AM EDT | 95.00 | 9.80 | 6.00 | 7.50 | 0.00 | - | 1 | 17 | 153.03% |
| CONL240920C00100000 | 2024-05-29 12:31PM EDT | 100.00 | 8.81 | 5.60 | 7.00 | 0.00 | - | 1 | 74 | 153.91% |
| CONL240920C00105000 | 2024-05-23 2:41PM EDT | 105.00 | 6.49 | 5.10 | 6.60 | 0.00 | - | 1 | 11 | 154.30% |
| CONL240920C00110000 | 2024-05-14 11:40AM EDT | 110.00 | 4.10 | 4.70 | 6.20 | 0.00 | - | 2 | 2 | 154.74% |
| CONL240920C00115000 | 2024-05-29 9:32AM EDT | 115.00 | 7.50 | 4.30 | 5.90 | 0.00 | - | 5 | 35 | 155.30% |
| CONL240920C00120000 | 2024-05-31 10:46AM EDT | 120.00 | 6.00 | 4.10 | 5.60 | -1.00 | -14.29% | 6 | 48 | 156.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920P00010000 | 2024-05-31 11:12AM EDT | 10.00 | 0.29 | 0.10 | 0.90 | -0.02 | -6.45% | 1 | 14 | 181.74% |
| CONL240920P00012000 | 2024-04-12 9:30AM EDT | 12.00 | 0.58 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 194.82% |
| CONL240920P00013000 | 2024-03-11 11:19AM EDT | 13.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 31 | 211.23% |
| CONL240920P00015000 | 2024-05-17 9:34AM EDT | 15.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 136.82% |
| CONL240920P00016000 | 2024-03-28 12:09PM EDT | 16.00 | 1.90 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 190.04% |
| CONL240920P00017000 | 2024-05-13 1:06PM EDT | 17.00 | 1.71 | 0.60 | 2.00 | 0.00 | - | 10 | 12 | 157.52% |
| CONL240920P00018000 | 2024-05-16 1:34PM EDT | 18.00 | 2.15 | 0.45 | 2.15 | 0.00 | - | 1 | 3 | 149.90% |
| CONL240920P00019000 | 2024-02-16 11:46AM EDT | 19.00 | 4.80 | 1.30 | 5.00 | 0.00 | - | 1 | 2 | 194.34% |
| CONL240920P00020000 | 2024-05-24 3:48PM EDT | 20.00 | 1.50 | 0.85 | 2.45 | 0.00 | - | 1 | 42 | 146.48% |
| CONL240920P00021000 | 2024-02-16 12:14PM EDT | 21.00 | 5.50 | 2.00 | 5.80 | 0.00 | - | 2 | 3 | 193.85% |
| CONL240920P00022000 | 2024-02-16 12:14PM EDT | 22.00 | 6.00 | 2.35 | 6.20 | 0.00 | - | 1 | 2 | 193.12% |
| CONL240920P00023000 | 2024-05-24 11:46AM EDT | 23.00 | 2.36 | 1.75 | 3.20 | 0.00 | - | 8 | 8 | 146.63% |
| CONL240920P00024000 | 2024-05-31 9:59AM EDT | 24.00 | 2.70 | 2.00 | 3.70 | -1.30 | -32.50% | 1 | 1 | 147.97% |
| CONL240920P00025000 | 2024-05-31 1:15PM EDT | 25.00 | 3.00 | 2.75 | 3.40 | +0.50 | +20.00% | 5 | 19 | 145.85% |
| CONL240920P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 3.50 | 2.80 | 3.80 | 0.00 | - | 3 | 2 | 143.60% |
| CONL240920P00028000 | 2024-05-10 1:07PM EDT | 28.00 | 5.45 | 3.50 | 5.10 | 0.00 | - | 1 | 2 | 148.14% |
| CONL240920P00029000 | 2024-05-29 11:09AM EDT | 29.00 | 4.00 | 3.90 | 5.40 | 0.00 | - | 1 | 1 | 147.31% |
| CONL240920P00030000 | 2024-05-31 12:24PM EDT | 30.00 | 5.70 | 4.50 | 5.70 | +1.70 | +42.50% | 6 | 46 | 147.80% |
| CONL240920P00031000 | 2024-05-10 11:21AM EDT | 31.00 | 7.05 | 4.80 | 6.20 | 0.00 | - | 2 | 5 | 147.29% |
| CONL240920P00032000 | 2024-05-31 1:08PM EDT | 32.00 | 6.00 | 5.30 | 6.60 | +0.80 | +15.38% | 1 | 17 | 147.31% |
| CONL240920P00033000 | 2024-05-20 3:32PM EDT | 33.00 | 7.00 | 5.70 | 7.20 | 0.00 | - | 3 | 3 | 147.80% |
| CONL240920P00034000 | 2024-04-23 12:17PM EDT | 34.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| CONL240920P00035000 | 2024-05-31 1:37PM EDT | 35.00 | 7.60 | 6.50 | 8.10 | +1.20 | +18.75% | 2 | 39 | 146.19% |
| CONL240920P00036000 | 2024-05-16 12:55PM EDT | 36.00 | 9.80 | 7.30 | 8.70 | 0.00 | - | 1 | 2 | 148.66% |
| CONL240920P00037000 | 2024-05-31 3:31PM EDT | 37.00 | 8.69 | 7.90 | 9.40 | +1.09 | +14.34% | 1 | 4 | 150.22% |
| CONL240920P00038000 | 2024-05-28 1:17PM EDT | 38.00 | 7.80 | 8.40 | 9.90 | 0.00 | - | 1 | 6 | 149.73% |
| CONL240920P00040000 | 2024-05-31 3:22PM EDT | 40.00 | 10.30 | 9.00 | 11.00 | +1.79 | +21.03% | 2 | 30 | 146.70% |
| CONL240920P00045000 | 2024-05-31 11:44AM EDT | 45.00 | 13.70 | 12.50 | 13.50 | +2.70 | +24.55% | 2 | 9 | 147.07% |
| CONL240920P00050000 | 2024-05-31 1:43PM EDT | 50.00 | 16.90 | 15.40 | 17.40 | +3.40 | +25.19% | 3 | 25 | 148.78% |
| CONL240920P00055000 | 2024-05-30 9:51AM EDT | 55.00 | 17.20 | 19.00 | 20.90 | 0.00 | - | 12 | 23 | 149.68% |
| CONL240920P00060000 | 2024-05-30 10:38AM EDT | 60.00 | 20.80 | 22.70 | 24.60 | 0.00 | - | 1 | 8 | 150.17% |
| CONL240920P00065000 | 2024-05-24 2:06PM EDT | 65.00 | 27.65 | 26.60 | 28.40 | +1.95 | +7.59% | 1 | 45 | 150.54% |
| CONL240920P00070000 | 2024-05-28 1:48PM EDT | 70.00 | 28.00 | 30.60 | 32.40 | 0.00 | - | 1 | 1 | 151.03% |
| CONL240920P00075000 | 2024-05-28 9:33AM EDT | 75.00 | 32.50 | 34.70 | 36.50 | 0.00 | - | 1 | 2 | 151.32% |
| CONL240920P00080000 | 2024-05-28 9:36AM EDT | 80.00 | 37.81 | 38.90 | 40.70 | 0.00 | - | 2 | 2 | 151.60% |
| CONL240920P00085000 | 2024-05-28 9:37AM EDT | 85.00 | 42.60 | 43.40 | 45.00 | 0.00 | - | 2 | 4 | 152.94% |
| CONL240920P00090000 | 2024-03-22 3:33PM EDT | 90.00 | 45.86 | 52.10 | 54.50 | 0.00 | - | 2 | 1 | 197.75% |
| CONL240920P00095000 | 2024-03-22 3:26PM EDT | 95.00 | 49.80 | 56.30 | 58.80 | 0.00 | - | 1 | 1 | 196.78% |
| CONL240920P00105000 | 2024-03-25 3:45PM EDT | 105.00 | 54.15 | 61.90 | 64.00 | 0.00 | - | 2 | 1 | 163.50% |
| CONL240920P00120000 | 2024-05-28 3:25PM EDT | 120.00 | 70.70 | 74.40 | 76.50 | 0.00 | - | 17 | 13 | 149.85% |
© 2024 Yahoo. All rights reserved.