UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.26 -2.73 (-3.55%) GOLD FUTURES
2,367.20 +21.40 (+0.91%) DOW
38,296.64 -389.68 (-1.01%) Bitcoin GBP
54,133.16 +913.23 (+1.72%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220C00025000 | 2024-05-31 3:20PM EDT | 25.00 | 28.50 | 29.10 | 31.30 | 0.00 | - | 8 | 23 | 140.82% |
| CONL241220C00030000 | 2024-05-22 1:04PM EDT | 30.00 | 32.00 | 26.90 | 28.90 | 0.00 | - | 1 | 2 | 144.21% |
| CONL241220C00035000 | 2024-05-31 2:52PM EDT | 35.00 | 28.20 | 24.40 | 26.80 | +4.20 | +17.50% | 1 | 13 | 143.60% |
| CONL241220C00037000 | 2024-04-19 3:27PM EDT | 37.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL241220C00038000 | 2024-05-16 12:59PM EDT | 38.00 | 18.40 | 24.00 | 25.70 | 0.00 | - | - | 4 | 147.95% |
| CONL241220C00039000 | 2024-05-16 3:59PM EDT | 39.00 | 17.70 | 23.70 | 25.30 | 0.00 | - | - | 1 | 148.19% |
| CONL241220C00040000 | 2024-05-30 10:43AM EDT | 40.00 | 28.95 | 23.30 | 25.00 | 0.00 | - | 2 | 8 | 148.36% |
| CONL241220C00041000 | 2024-05-16 3:53PM EDT | 41.00 | 16.95 | 23.00 | 24.60 | 0.00 | - | - | 1 | 148.45% |
| CONL241220C00042000 | 2024-04-30 11:54AM EDT | 42.00 | 23.40 | 26.40 | 28.30 | 0.00 | - | - | 7 | 183.59% |
| CONL241220C00043000 | 2024-05-17 2:36PM EDT | 43.00 | 17.60 | 22.30 | 24.00 | 0.00 | - | 2 | 3 | 148.83% |
| CONL241220C00045000 | 2024-05-30 10:53AM EDT | 45.00 | 25.30 | 21.70 | 23.40 | 0.00 | - | 2 | 1 | 149.35% |
| CONL241220C00046000 | 2024-05-28 9:32AM EDT | 46.00 | 26.00 | 21.30 | 23.10 | 0.00 | - | 16 | 0 | 149.10% |
| CONL241220C00047000 | 2024-05-02 1:40PM EDT | 47.00 | 26.00 | 20.10 | 22.40 | 0.00 | - | - | 1 | 143.95% |
| CONL241220C00048000 | 2024-05-16 11:37AM EDT | 48.00 | 16.40 | 20.60 | 22.50 | 0.00 | - | 5 | 6 | 148.85% |
| CONL241220C00049000 | 2024-05-06 1:26PM EDT | 49.00 | 24.20 | 19.80 | 22.20 | 0.00 | - | 1 | 1 | 146.88% |
| CONL241220C00050000 | 2024-05-31 10:24AM EDT | 50.00 | 22.00 | 20.20 | 22.00 | 0.00 | - | 2 | 28 | 149.98% |
| CONL241220C00051000 | 2024-05-13 12:22PM EDT | 51.00 | 14.80 | 19.60 | 21.70 | 0.00 | - | 1 | 1 | 148.71% |
| CONL241220C00052000 | 2024-05-16 1:43PM EDT | 52.00 | 14.00 | 19.30 | 21.40 | 0.00 | - | 5 | 5 | 148.56% |
| CONL241220C00053000 | 2024-05-24 12:42PM EDT | 53.00 | 22.20 | 19.10 | 21.20 | 0.00 | - | 3 | 3 | 149.13% |
| CONL241220C00054000 | 2024-05-28 3:33PM EDT | 54.00 | 25.90 | 18.80 | 20.90 | 0.00 | - | 10 | 5 | 148.90% |
| CONL241220C00055000 | 2024-06-03 11:53AM EDT | 55.00 | 20.70 | 19.00 | 20.70 | -5.10 | -19.77% | 2 | 24 | 150.90% |
| CONL241220C00056000 | 2024-04-29 1:34PM EDT | 56.00 | 24.30 | 21.80 | 24.00 | 0.00 | - | 1 | 0 | 176.40% |
| CONL241220C00057000 | 2024-05-30 10:13AM EDT | 57.00 | 23.10 | 18.10 | 20.20 | 0.00 | - | 8 | 12 | 149.48% |
| CONL241220C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 19.00 | 17.80 | 19.90 | 0.00 | - | 1 | 2 | 149.08% |
| CONL241220C00060000 | 2024-05-30 11:49AM EDT | 60.00 | 21.10 | 17.80 | 19.50 | 0.00 | - | 2 | 22 | 151.15% |
| CONL241220C00065000 | 2024-06-03 11:36AM EDT | 65.00 | 18.10 | 16.20 | 18.40 | -2.30 | -11.27% | 25 | 24 | 149.50% |
| CONL241220C00070000 | 2024-06-03 12:20PM EDT | 70.00 | 16.80 | 15.60 | 17.70 | +0.88 | +5.53% | 2 | 40 | 152.11% |
| CONL241220C00075000 | 2024-05-31 3:45PM EDT | 75.00 | 14.96 | 14.80 | 16.70 | 0.00 | - | 4 | 22 | 152.32% |
| CONL241220C00080000 | 2024-06-03 10:41AM EDT | 80.00 | 15.30 | 14.10 | 15.90 | +1.10 | +7.75% | 4 | 64 | 153.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220P00025000 | 2024-05-31 3:48PM EDT | 25.00 | 5.80 | 5.20 | 6.90 | 0.00 | - | 2 | 31 | 152.25% |
| CONL241220P00030000 | 2024-05-31 1:52PM EDT | 30.00 | 8.48 | 7.50 | 8.90 | 0.00 | - | 1 | 29 | 147.51% |
| CONL241220P00035000 | 2024-05-31 3:31PM EDT | 35.00 | 11.44 | 9.90 | 11.60 | 0.00 | - | 5 | 11 | 145.00% |
| CONL241220P00037000 | 2024-05-31 10:24AM EDT | 37.00 | 12.10 | 11.10 | 12.70 | 0.00 | - | 12 | 16 | 144.68% |
| CONL241220P00038000 | 2024-05-31 12:19PM EDT | 38.00 | 13.50 | 11.70 | 13.70 | 0.00 | - | 1 | 2 | 146.48% |
| CONL241220P00040000 | 2024-05-30 2:46PM EDT | 40.00 | 13.20 | 13.00 | 15.50 | 0.00 | - | 1 | 8 | 149.19% |
| CONL241220P00041000 | 2024-05-31 1:57PM EDT | 41.00 | 15.33 | 13.60 | 15.90 | 0.00 | - | 4 | 7 | 147.95% |
| CONL241220P00045000 | 2024-05-20 3:17PM EDT | 45.00 | 18.40 | 16.20 | 18.20 | 0.00 | - | 1 | 0 | 146.39% |
| CONL241220P00046000 | 2024-05-03 3:33PM EDT | 46.00 | 18.60 | 18.00 | 19.70 | 0.00 | - | 1 | 3 | 154.42% |
| CONL241220P00048000 | 2024-05-31 11:55AM EDT | 48.00 | 19.50 | 18.30 | 20.10 | 0.00 | - | 1 | 1 | 146.00% |
| CONL241220P00050000 | 2024-05-29 1:34PM EDT | 50.00 | 20.05 | 19.80 | 21.80 | 0.00 | - | 5 | 5 | 147.56% |
| CONL241220P00051000 | 2024-04-30 9:48AM EDT | 51.00 | 25.10 | 19.50 | 21.20 | 0.00 | - | - | 1 | 138.62% |
| CONL241220P00052000 | 2024-05-20 12:01PM EDT | 52.00 | 24.00 | 21.30 | 23.20 | 0.00 | - | 1 | 2 | 147.73% |
| CONL241220P00054000 | 2024-05-24 11:08AM EDT | 54.00 | 22.50 | 22.70 | 24.60 | 0.00 | - | 1 | 1 | 147.34% |
| CONL241220P00055000 | 2024-05-24 3:59PM EDT | 55.00 | 23.30 | 23.40 | 25.30 | 0.00 | - | 1 | 3 | 147.08% |
| CONL241220P00058000 | 2024-05-06 1:40PM EDT | 58.00 | 27.66 | 25.70 | 27.30 | 0.00 | - | 1 | 1 | 146.46% |
| CONL241220P00080000 | 2024-05-07 1:37PM EDT | 80.00 | 46.20 | 43.20 | 45.60 | 0.00 | - | 2 | 0 | 148.88% |
© 2024 Yahoo. All rights reserved.