YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - Nasdaq Real-time 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 | 2024-05-03 10:37AM EDT | 18.00 | 4.20 | 2.30 | 3.50 | -3.10 | -42.47% | 1 | 1 | 107.81% |
| CONY240517C00019000 | 2024-05-03 1:38PM EDT | 19.00 | 3.60 | 1.45 | 2.40 | -2.00 | -35.71% | 1 | 1 | 81.64% |
| CONY240517C00020000 | 2024-05-03 1:40PM EDT | 20.00 | 2.43 | 0.55 | 1.50 | -2.19 | -47.40% | 1 | 2 | 60.35% |
| CONY240517C00021000 | 2024-05-03 1:40PM EDT | 21.00 | 0.45 | 0.40 | 0.45 | -3.15 | -87.50% | 12 | 33 | 53.52% |
| CONY240517C00022000 | 2024-05-06 9:41AM EDT | 22.00 | 0.33 | 0.00 | 0.20 | -2.52 | -88.42% | 7 | 64 | 60.55% |
| CONY240517C00023000 | 2024-05-06 10:22AM EDT | 23.00 | 0.05 | 0.05 | 0.10 | -1.80 | -97.30% | 212 | 54 | 62.50% |
| CONY240517C00024000 | 2024-05-06 9:59AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.85 | -94.44% | 1 | 94 | 73.44% |
| CONY240517C00025000 | 2024-05-06 10:11AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 85 | 334 | 78.13% |
| CONY240517C00026000 | 2024-05-06 10:27AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 190 | 90.63% |
| CONY240517C00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 103.13% |
| CONY240517C00028000 | 2024-05-06 9:38AM EDT | 28.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 65 | 137.89% |
| CONY240517C00029000 | 2024-04-30 3:59PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 36 | 125.00% |
| CONY240517C00030000 | 2024-05-03 1:31PM EDT | 30.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 63 | 161.72% |
| CONY240517C00031000 | 2024-04-26 1:18PM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 197.66% |
| CONY240517C00032000 | 2024-04-02 3:51PM EDT | 32.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 222.66% |
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 | 71.48% |
| CONY240517P00019000 | 2024-05-02 12:11PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 134 | 48.83% |
| CONY240517P00020000 | 2024-05-03 12:09PM EDT | 20.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 19 | 54 | 44.53% |
| CONY240517P00021000 | 2024-05-03 12:11PM EDT | 21.00 | 0.54 | 0.40 | 0.70 | -0.08 | -12.90% | 24 | 78 | 49.22% |
| CONY240517P00022000 | 2024-05-06 10:11AM EDT | 22.00 | 1.30 | 1.20 | 1.35 | +0.45 | +52.94% | 35 | 162 | 33.20% |
| CONY240517P00023000 | 2024-05-06 10:26AM EDT | 23.00 | 2.25 | 2.20 | 2.70 | +1.15 | +104.55% | 14 | 136 | 73.05% |
| CONY240517P00024000 | 2024-05-06 9:57AM EDT | 24.00 | 3.22 | 3.20 | 3.60 | +1.52 | +89.41% | 4 | 149 | 81.25% |
| CONY240517P00025000 | 2024-05-06 10:06AM EDT | 25.00 | 4.34 | 3.80 | 4.70 | +1.49 | +52.28% | 1 | 90 | 150.98% |
| CONY240517P00026000 | 2024-05-03 11:58AM EDT | 26.00 | 4.38 | 4.70 | 5.70 | +0.68 | +18.38% | 5 | 36 | 169.92% |
| CONY240517P00027000 | 2024-05-02 1:04PM EDT | 27.00 | 6.10 | 5.60 | 6.70 | +1.25 | +25.77% | 1 | 24 | 187.50% |
| CONY240517P00028000 | 2024-05-03 2:04PM EDT | 28.00 | 6.69 | 6.60 | 7.70 | +1.19 | +21.64% | 2 | 16 | 203.71% |
| CONY240517P00029000 | 2024-05-03 1:59PM EDT | 29.00 | 6.50 | 7.60 | 8.70 | 0.00 | - | 2 | 3 | 219.14% |
| CONY240517P00030000 | 2024-05-03 1:56PM EDT | 30.00 | 7.50 | 8.60 | 9.70 | 0.00 | - | 3 | 5 | 233.59% |
© 2024 Yahoo. All rights reserved.