YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621C00013000 | 2024-06-10 2:52PM EDT | 13.00 | 9.50 | 8.20 | 9.20 | 0.00 | - | 3 | 0 | 321.88% |
| CONY240621C00014000 | 2024-06-05 12:39PM EDT | 14.00 | 10.15 | 7.20 | 8.20 | 0.00 | - | - | 0 | 284.77% |
| CONY240621C00015000 | 2024-06-03 1:59PM EDT | 15.00 | 8.00 | 6.20 | 7.20 | 0.00 | - | 1 | 0 | 250.00% |
| CONY240621C00016000 | 2024-06-05 12:39PM EDT | 16.00 | 8.14 | 5.20 | 6.20 | 0.00 | - | 22 | 0 | 217.19% |
| CONY240621C00018000 | 2024-06-12 3:36PM EDT | 18.00 | 5.00 | 3.20 | 4.20 | 0.00 | - | 1 | 1 | 154.69% |
| CONY240621C00019000 | 2024-06-14 2:41PM EDT | 19.00 | 2.15 | 2.25 | 3.20 | -0.10 | -4.44% | 1 | 1 | 124.61% |
| CONY240621C00020000 | 2024-06-13 1:35PM EDT | 20.00 | 2.55 | 1.25 | 2.20 | 0.00 | - | 1 | 12 | 94.34% |
| CONY240621C00021000 | 2024-06-14 2:49PM EDT | 21.00 | 0.95 | 0.80 | 1.35 | -0.80 | -45.71% | 22 | 28 | 77.73% |
| CONY240621C00022000 | 2024-06-14 3:30PM EDT | 22.00 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 46 | 172 | 37.11% |
| CONY240621C00023000 | 2024-06-14 2:25PM EDT | 23.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 45 | 182 | 40.23% |
| CONY240621C00024000 | 2024-06-14 3:23PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 28 | 571 | 56.25% |
| CONY240621C00025000 | 2024-06-14 11:55AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 418 | 66.80% |
| CONY240621C00026000 | 2024-06-12 3:41PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 167 | 71.88% |
| CONY240621C00027000 | 2024-06-14 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 163 | 84.38% |
| CONY240621C00028000 | 2024-05-03 9:47AM EDT | 28.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 123.83% |
| CONY240621C00029000 | 2024-04-30 9:30AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CONY240621C00030000 | 2024-06-03 1:28PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 117.19% |
| CONY240621C00033000 | 2024-06-13 1:35PM EDT | 33.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 12 | 12 | 236.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621P00013000 | 2024-06-04 10:56AM EDT | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 81 | 228.91% |
| CONY240621P00014000 | 2024-06-10 11:11AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 30 | 40 | 281.25% |
| CONY240621P00016000 | 2024-06-11 3:42PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 121.88% |
| CONY240621P00018000 | 2024-06-05 11:39AM EDT | 18.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 5 | 14 | 152.34% |
| CONY240621P00019000 | 2024-06-14 3:17PM EDT | 19.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 4 | 224 | 78.13% |
| CONY240621P00020000 | 2024-06-14 11:53AM EDT | 20.00 | 0.20 | 0.05 | 0.20 | +0.13 | +185.71% | 4 | 218 | 64.45% |
| CONY240621P00021000 | 2024-06-14 3:39PM EDT | 21.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 78 | 406 | 47.46% |
| CONY240621P00022000 | 2024-06-14 3:15PM EDT | 22.00 | 0.70 | 0.45 | 0.70 | +0.20 | +40.00% | 23 | 423 | 55.96% |
| CONY240621P00023000 | 2024-06-14 12:31PM EDT | 23.00 | 1.55 | 1.30 | 1.40 | +0.20 | +14.81% | 156 | 284 | 54.10% |
| CONY240621P00024000 | 2024-06-14 10:08AM EDT | 24.00 | 2.10 | 2.10 | 2.30 | +0.60 | +40.00% | 15 | 55 | 53.13% |
| CONY240621P00025000 | 2024-06-10 11:42AM EDT | 25.00 | 3.21 | 2.55 | 3.90 | 0.00 | - | 3 | 20 | 75.39% |
| CONY240621P00026000 | 2024-05-16 12:24PM EDT | 26.00 | 5.97 | 3.80 | 4.90 | 0.00 | - | 1 | 0 | 115.63% |
| CONY240621P00027000 | 2024-04-18 9:57AM EDT | 27.00 | 6.51 | 6.40 | 7.70 | 0.00 | - | - | 4 | 320.31% |
| CONY240621P00028000 | 2024-05-09 10:49AM EDT | 28.00 | 7.94 | 5.60 | 7.00 | 0.00 | - | 2 | 5 | 137.89% |
| CONY240621P00032000 | 2024-06-06 9:37AM EDT | 32.00 | 9.39 | 9.80 | 10.90 | 0.00 | - | - | 0 | 201.56% |
© 2024 Yahoo. All rights reserved.