YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621C00013000 | 2024-05-20 10:23AM EDT | 13.00 | 9.30 | 9.40 | 10.60 | 0.00 | - | 1 | 1 | 165.82% |
| CONY240621C00015000 | 2024-04-30 12:23PM EDT | 15.00 | 8.77 | 7.40 | 8.60 | 0.00 | - | - | 0 | 132.42% |
| CONY240621C00016000 | 2024-05-07 11:22AM EDT | 16.00 | 6.53 | 6.40 | 7.60 | 0.00 | - | - | 1 | 117.19% |
| CONY240621C00018000 | 2024-05-17 11:23AM EDT | 18.00 | 3.80 | 4.40 | 5.60 | 0.00 | - | 1 | 11 | 88.87% |
| CONY240621C00019000 | 2024-05-20 1:19PM EDT | 19.00 | 3.70 | 3.40 | 4.60 | 0.00 | - | 1 | 3 | 75.39% |
| CONY240621C00020000 | 2024-05-23 10:31AM EDT | 20.00 | 3.30 | 2.60 | 3.60 | 0.00 | - | 3 | 18 | 62.11% |
| CONY240621C00021000 | 2024-05-22 1:42PM EDT | 21.00 | 2.45 | 2.15 | 2.65 | +0.15 | +6.52% | 8 | 55 | 51.27% |
| CONY240621C00022000 | 2024-05-23 11:40AM EDT | 22.00 | 1.35 | 1.35 | 1.80 | -0.30 | -18.18% | 7 | 146 | 43.65% |
| CONY240621C00023000 | 2024-05-23 9:33AM EDT | 23.00 | 0.73 | 0.70 | 1.00 | -0.07 | -8.75% | 21 | 269 | 34.77% |
| CONY240621C00024000 | 2024-05-23 10:14AM EDT | 24.00 | 0.40 | 0.30 | 0.50 | -0.11 | -19.64% | 71 | 294 | 31.74% |
| CONY240621C00025000 | 2024-05-23 11:57AM EDT | 25.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 47 | 168 | 34.47% |
| CONY240621C00026000 | 2024-05-23 10:05AM EDT | 26.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 49.12% |
| CONY240621C00027000 | 2024-05-22 1:37PM EDT | 27.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 1 | 154 | 38.18% |
| CONY240621C00028000 | 2024-05-03 9:47AM EDT | 28.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 44.73% |
| CONY240621C00029000 | 2024-04-30 9:30AM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.78% |
| CONY240621C00030000 | 2024-05-21 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 66.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621P00013000 | 2024-05-15 9:52AM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 76 | 117.19% |
| CONY240621P00016000 | 2024-05-17 11:17AM EDT | 16.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 109.38% |
| CONY240621P00018000 | 2024-05-21 2:42PM EDT | 18.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 78.32% |
| CONY240621P00019000 | 2024-05-22 3:00PM EDT | 19.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 36 | 219 | 74.41% |
| CONY240621P00020000 | 2024-05-22 2:56PM EDT | 20.00 | 0.55 | 0.35 | 1.10 | 0.00 | - | 1 | 164 | 77.34% |
| CONY240621P00021000 | 2024-05-23 9:51AM EDT | 21.00 | 1.15 | 0.65 | 0.80 | +0.35 | +43.75% | 1 | 122 | 62.50% |
| CONY240621P00022000 | 2024-05-23 11:40AM EDT | 22.00 | 1.22 | 1.00 | 1.40 | -0.04 | -3.17% | 1 | 188 | 66.65% |
| CONY240621P00023000 | 2024-05-23 9:48AM EDT | 23.00 | 1.90 | 2.15 | 2.80 | +0.09 | +4.97% | 2 | 191 | 97.07% |
| CONY240621P00024000 | 2024-05-22 12:17PM EDT | 24.00 | 2.88 | 2.40 | 3.70 | 0.00 | - | 3 | 27 | 97.07% |
| CONY240621P00025000 | 2024-05-22 11:13AM EDT | 25.00 | 3.90 | 3.20 | 4.60 | 0.00 | - | 1 | 18 | 105.27% |
| CONY240621P00026000 | 2024-05-16 12:24PM EDT | 26.00 | 5.97 | 4.20 | 5.50 | 0.00 | - | 1 | 10 | 115.67% |
| CONY240621P00027000 | 2024-04-18 9:57AM EDT | 27.00 | 6.51 | 6.40 | 7.70 | 0.00 | - | - | 4 | 172.66% |
| CONY240621P00028000 | 2024-05-09 10:49AM EDT | 28.00 | 7.94 | 6.10 | 7.40 | 0.00 | - | 2 | 5 | 133.01% |
© 2024 Yahoo. All rights reserved.