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 | 15.00 | 16.70 | 0.00 | - | 2 | 3 | 122.36% |
| CONL240719C00035000 | 2024-06-26 1:05PM EDT | 35.00 | 10.00 | 10.70 | 11.70 | 0.00 | - | 1 | 2 | 103.03% |
| CONL240719C00037000 | 2024-06-27 10:35AM EDT | 37.00 | 9.80 | 9.60 | 10.20 | 0.00 | - | 10 | 10 | 113.18% |
| CONL240719C00040000 | 2024-06-27 3:52PM EDT | 40.00 | 8.60 | 7.70 | 8.10 | -0.11 | -1.26% | 12 | 70 | 114.55% |
| CONL240719C00041000 | 2024-06-28 3:31PM EDT | 41.00 | 6.84 | 7.10 | 7.50 | -0.86 | -11.17% | 1 | 8 | 114.84% |
| CONL240719C00042000 | 2024-06-27 1:51PM EDT | 42.00 | 7.60 | 6.50 | 6.90 | 0.00 | - | 32 | 38 | 114.26% |
| CONL240719C00043000 | 2024-06-28 9:30AM EDT | 43.00 | 6.60 | 6.00 | 6.40 | +0.30 | +4.76% | 2 | 10 | 115.33% |
| CONL240719C00044000 | 2024-06-28 1:32PM EDT | 44.00 | 5.70 | 5.50 | 5.90 | -0.80 | -12.31% | 14 | 17 | 115.53% |
| CONL240719C00045000 | 2024-06-28 3:13PM EDT | 45.00 | 5.10 | 5.10 | 6.00 | -0.86 | -14.43% | 87 | 157 | 123.14% |
| CONL240719C00046000 | 2024-06-28 3:54PM EDT | 46.00 | 5.00 | 4.60 | 5.00 | -1.00 | -16.67% | 16 | 279 | 116.02% |
| CONL240719C00047000 | 2024-06-27 3:25PM EDT | 47.00 | 5.38 | 4.20 | 4.60 | 0.00 | - | 7 | 92 | 116.31% |
| CONL240719C00048000 | 2024-06-28 12:57PM EDT | 48.00 | 3.65 | 3.90 | 4.20 | -1.53 | -29.54% | 13 | 50 | 117.09% |
| CONL240719C00049000 | 2024-06-27 3:58PM EDT | 49.00 | 4.34 | 3.50 | 4.50 | 0.00 | - | 33 | 45 | 124.17% |
| CONL240719C00050000 | 2024-06-28 3:30PM EDT | 50.00 | 3.28 | 3.20 | 3.50 | -0.72 | -18.00% | 40 | 508 | 116.70% |
| CONL240719C00051000 | 2024-06-28 12:47PM EDT | 51.00 | 2.60 | 2.90 | 3.20 | -1.40 | -35.00% | 1 | 371 | 116.80% |
| CONL240719C00052000 | 2024-06-28 11:48AM EDT | 52.00 | 2.55 | 2.70 | 2.95 | -0.65 | -20.31% | 17 | 83 | 118.12% |
| CONL240719C00053000 | 2024-06-28 12:23PM EDT | 53.00 | 2.32 | 2.45 | 3.00 | -1.08 | -31.76% | 14 | 68 | 122.07% |
| CONL240719C00054000 | 2024-06-27 2:46PM EDT | 54.00 | 3.10 | 2.25 | 2.50 | 0.00 | - | 7 | 49 | 119.29% |
| CONL240719C00055000 | 2024-06-28 2:54PM EDT | 55.00 | 2.10 | 2.05 | 2.55 | -0.50 | -19.23% | 18 | 154 | 123.05% |
| CONL240719C00056000 | 2024-06-28 1:03PM EDT | 56.00 | 1.77 | 1.85 | 2.10 | -0.73 | -29.20% | 13 | 38 | 119.82% |
| CONL240719C00057000 | 2024-06-28 3:15PM EDT | 57.00 | 1.70 | 1.70 | 1.95 | -0.53 | -23.77% | 12 | 71 | 120.80% |
| CONL240719C00058000 | 2024-06-28 1:29PM EDT | 58.00 | 1.50 | 1.55 | 1.80 | -0.70 | -31.82% | 22 | 73 | 121.39% |
| CONL240719C00059000 | 2024-06-28 11:56AM EDT | 59.00 | 1.60 | 1.40 | 1.60 | -0.40 | -20.00% | 8 | 26 | 120.80% |
| CONL240719C00060000 | 2024-06-28 3:49PM EDT | 60.00 | 1.35 | 1.20 | 1.80 | -0.60 | -30.77% | 12 | 161 | 125.24% |
| CONL240719C00065000 | 2024-06-28 1:21PM EDT | 65.00 | 0.90 | 0.80 | 1.10 | -0.45 | -33.33% | 19 | 127 | 126.07% |
| CONL240719C00070000 | 2024-06-28 11:34AM EDT | 70.00 | 0.57 | 0.55 | 0.70 | -0.18 | -24.00% | 16 | 99 | 128.13% |
| CONL240719C00075000 | 2024-06-28 10:35AM EDT | 75.00 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 15 | 112 | 130.66% |
| CONL240719C00080000 | 2024-06-27 3:16PM EDT | 80.00 | 0.49 | 0.20 | 0.35 | 0.00 | - | 3 | 122 | 131.45% |
| CONL240719C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 0.38 | 0.15 | 0.65 | 0.00 | - | 32 | 73 | 152.44% |
| CONL240719C00090000 | 2024-06-24 2:18PM EDT | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 32 | 40 | 162.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719P00025000 | 2024-06-28 3:34PM EDT | 25.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 106 | 141.02% |
| CONL240719P00030000 | 2024-06-28 3:56PM EDT | 30.00 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 36 | 113 | 119.92% |
| CONL240719P00031000 | 2024-06-27 10:56AM EDT | 31.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 119.53% |
| CONL240719P00032000 | 2024-06-28 3:34PM EDT | 32.00 | 0.62 | 0.50 | 0.60 | +0.03 | +5.08% | 3 | 12 | 117.87% |
| CONL240719P00033000 | 2024-06-28 10:09AM EDT | 33.00 | 0.67 | 0.15 | 0.75 | -0.04 | -5.63% | 1 | 6 | 103.91% |
| CONL240719P00034000 | 2024-06-28 12:47PM EDT | 34.00 | 1.00 | 0.80 | 0.90 | -0.22 | -18.03% | 1 | 13 | 116.89% |
| CONL240719P00035000 | 2024-06-28 3:47PM EDT | 35.00 | 1.00 | 0.95 | 1.25 | -0.05 | -4.76% | 35 | 315 | 118.95% |
| CONL240719P00036000 | 2024-06-28 12:16PM EDT | 36.00 | 1.30 | 1.05 | 1.30 | -0.25 | -16.13% | 34 | 69 | 112.99% |
| CONL240719P00037000 | 2024-06-28 12:41PM EDT | 37.00 | 1.70 | 1.40 | 1.55 | +0.05 | +3.03% | 4 | 38 | 114.75% |
| CONL240719P00038000 | 2024-06-28 2:57PM EDT | 38.00 | 1.75 | 1.15 | 1.95 | -0.18 | -9.33% | 10 | 17 | 108.01% |
| CONL240719P00039000 | 2024-06-28 3:37PM EDT | 39.00 | 2.25 | 2.00 | 2.50 | -0.32 | -12.45% | 3 | 27 | 119.63% |
| CONL240719P00040000 | 2024-06-28 3:29PM EDT | 40.00 | 2.53 | 2.35 | 2.55 | +0.03 | +1.20% | 13 | 281 | 115.14% |
| CONL240719P00041000 | 2024-06-27 9:45AM EDT | 41.00 | 2.90 | 2.10 | 2.95 | -0.80 | -21.62% | 1 | 22 | 106.84% |
| CONL240719P00042000 | 2024-06-28 12:03PM EDT | 42.00 | 3.15 | 3.10 | 3.40 | -0.05 | -1.56% | 4 | 44 | 114.80% |
| CONL240719P00043000 | 2024-06-28 3:14PM EDT | 43.00 | 3.90 | 3.60 | 3.90 | -0.15 | -3.70% | 7 | 265 | 115.82% |
| CONL240719P00044000 | 2024-06-28 1:12PM EDT | 44.00 | 4.20 | 4.10 | 4.40 | -1.50 | -26.32% | 10 | 19 | 116.02% |
| CONL240719P00045000 | 2024-06-28 3:58PM EDT | 45.00 | 4.70 | 4.50 | 4.90 | +0.05 | +1.08% | 23 | 223 | 114.31% |
| CONL240719P00046000 | 2024-06-28 11:57AM EDT | 46.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 126 | 151 | 115.33% |
| CONL240719P00047000 | 2024-06-28 3:58PM EDT | 47.00 | 5.90 | 5.80 | 6.10 | +0.30 | +5.36% | 20 | 8 | 116.77% |
| CONL240719P00048000 | 2024-06-28 11:12AM EDT | 48.00 | 6.90 | 6.40 | 6.70 | +0.70 | +11.29% | 15 | 32 | 116.41% |
| CONL240719P00049000 | 2024-06-25 2:37PM EDT | 49.00 | 7.80 | 6.50 | 7.60 | 0.00 | - | 1 | 15 | 113.04% |
| CONL240719P00050000 | 2024-06-28 10:19AM EDT | 50.00 | 7.80 | 7.70 | 8.10 | -0.10 | -1.27% | 5 | 166 | 117.19% |
| CONL240719P00051000 | 2024-06-27 2:48PM EDT | 51.00 | 8.13 | 8.40 | 8.80 | 0.00 | - | 10 | 27 | 117.29% |
| CONL240719P00052000 | 2024-06-27 2:48PM EDT | 52.00 | 8.86 | 9.20 | 9.50 | 0.00 | - | 10 | 24 | 118.02% |
| CONL240719P00053000 | 2024-06-21 3:26PM EDT | 53.00 | 11.16 | 9.90 | 10.80 | 0.00 | - | 7 | 27 | 124.41% |
| CONL240719P00054000 | 2024-06-17 9:30AM EDT | 54.00 | 8.50 | 10.70 | 11.10 | 0.00 | - | 1 | 3 | 119.19% |
| CONL240719P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 12.50 | 11.10 | 12.20 | 0.00 | - | 5 | 221 | 118.36% |
| CONL240719P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 9.85 | 11.80 | 12.70 | 0.00 | - | 99 | 80 | 112.79% |
| CONL240719P00057000 | 2024-06-24 3:14PM EDT | 57.00 | 16.60 | 12.50 | 14.10 | 0.00 | - | 4 | 23 | 119.24% |
| CONL240719P00058000 | 2024-06-25 3:52PM EDT | 58.00 | 14.67 | 13.90 | 14.50 | 0.00 | - | 1 | 5 | 121.24% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 14.60 | 15.90 | 0.00 | - | 1 | 12 | 127.39% |
| CONL240719P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 16.50 | 15.60 | 16.80 | 0.00 | - | 2 | 54 | 130.42% |
| CONL240719P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 16.00 | 19.70 | 20.70 | 0.00 | - | 1 | 14 | 114.36% |
| CONL240719P00070000 | 2024-06-20 10:05AM EDT | 70.00 | 20.40 | 24.80 | 25.40 | 0.00 | - | 2 | 5 | 125.29% |
| CONL240719P00075000 | 2024-06-20 11:19AM EDT | 75.00 | 24.50 | 29.00 | 30.30 | 0.00 | - | 2 | 5 | 103.91% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 34.30 | 35.30 | 0.00 | - | 2 | 3 | 131.06% |
© 2024 Yahoo. All rights reserved.