UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.26 +0.27 (+0.34%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,896.25 +689.17 (+1.40%)
YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240517C00018000 | 2024-05-07 1:38PM EDT | 18.00 | 4.20 | 3.30 | 4.30 | 0.00 | - | 1 | 1 | 91.41% |
| CONY240517C00019000 | 2024-05-07 9:54AM EDT | 19.00 | 3.60 | 2.30 | 3.30 | 0.00 | - | 1 | 1 | 70.70% |
| CONY240517C00020000 | 2024-05-07 10:01AM EDT | 20.00 | 2.43 | 1.30 | 2.30 | 0.00 | - | 1 | 2 | 50.00% |
| CONY240517C00021000 | 2024-05-09 3:59PM EDT | 21.00 | 1.05 | 1.00 | 1.10 | +0.22 | +26.51% | 26 | 11 | 53.52% |
| CONY240517C00022000 | 2024-05-09 2:41PM EDT | 22.00 | 0.50 | 0.25 | 0.50 | +0.05 | +11.11% | 23 | 58 | 47.66% |
| CONY240517C00023000 | 2024-05-09 12:34PM EDT | 23.00 | 0.16 | 0.00 | 0.30 | +0.01 | +6.67% | 25 | 31 | 56.84% |
| CONY240517C00024000 | 2024-05-09 10:36AM EDT | 24.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 17 | 79 | 62.89% |
| CONY240517C00025000 | 2024-05-09 2:50PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 11 | 330 | 62.89% |
| CONY240517C00026000 | 2024-05-09 2:49PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 197 | 60.94% |
| CONY240517C00027000 | 2024-05-09 12:05PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 250 | 71.09% |
| CONY240517C00028000 | 2024-05-09 10:12AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 66 | 90.63% |
| CONY240517C00029000 | 2024-05-07 2:19PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 36 | 100.78% |
| CONY240517C00030000 | 2024-05-03 1:31PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 98.44% |
| CONY240517C00031000 | 2024-04-26 1:18PM EDT | 31.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 140.63% |
| CONY240517C00032000 | 2024-04-02 3:51PM EDT | 32.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 165.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240517P00018000 | 2024-05-03 1:51PM EDT | 18.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 72.66% |
| CONY240517P00019000 | 2024-05-06 2:43PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 134 | 55.47% |
| CONY240517P00020000 | 2024-05-09 1:57PM EDT | 20.00 | 0.12 | 0.05 | 0.15 | +0.07 | +140.00% | 11 | 43 | 52.34% |
| CONY240517P00021000 | 2024-05-09 3:45PM EDT | 21.00 | 0.30 | 0.20 | 0.35 | +0.25 | +500.00% | 49 | 75 | 47.07% |
| CONY240517P00022000 | 2024-05-09 1:44PM EDT | 22.00 | 0.60 | 0.70 | 0.90 | +0.35 | +140.00% | 21 | 159 | 52.93% |
| CONY240517P00023000 | 2024-05-09 10:38AM EDT | 23.00 | 1.60 | 1.40 | 1.65 | +0.45 | +39.13% | 6 | 141 | 58.59% |
| CONY240517P00024000 | 2024-05-09 3:04PM EDT | 24.00 | 2.30 | 2.30 | 2.55 | 0.00 | - | 16 | 142 | 52.15% |
| CONY240517P00025000 | 2024-05-09 2:56PM EDT | 25.00 | 3.30 | 2.85 | 3.90 | +1.35 | +69.23% | 5 | 89 | 56.25% |
| CONY240517P00026000 | 2024-05-09 11:12AM EDT | 26.00 | 4.38 | 3.70 | 4.90 | +0.78 | +21.67% | 5 | 36 | 137.70% |
| CONY240517P00027000 | 2024-05-09 3:24PM EDT | 27.00 | 5.69 | 4.70 | 5.90 | +2.09 | +58.06% | 4 | 25 | 153.52% |
| CONY240517P00028000 | 2024-05-09 10:49AM EDT | 28.00 | 6.69 | 5.70 | 6.80 | +1.19 | +21.64% | 2 | 16 | 157.42% |
| CONY240517P00029000 | 2024-05-03 1:59PM EDT | 29.00 | 6.50 | 6.70 | 7.90 | 0.00 | - | 2 | 3 | 181.84% |
| CONY240517P00030000 | 2024-05-03 1:56PM EDT | 30.00 | 7.50 | 7.70 | 8.90 | 0.00 | - | 3 | 5 | 194.73% |
© 2024 Yahoo. All rights reserved.