YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240719C00010000 | 2024-06-05 12:10PM EDT | 10.00 | 14.10 | 11.10 | 12.20 | 0.00 | - | 4 | 0 | 189.84% |
| CONY240719C00011000 | 2024-02-06 3:38PM EDT | 11.00 | 8.41 | 14.90 | 16.30 | 0.00 | - | 2 | 0 | 527.73% |
| CONY240719C00012000 | 2024-02-06 3:38PM EDT | 12.00 | 7.39 | 13.90 | 15.30 | 0.00 | - | 2 | 0 | 479.30% |
| CONY240719C00015000 | 2024-02-06 3:35PM EDT | 15.00 | 4.50 | 10.90 | 12.30 | 0.00 | - | 2 | 0 | 364.55% |
| CONY240719C00016000 | 2024-03-05 4:01PM EDT | 16.00 | 9.90 | 9.20 | 10.60 | 0.00 | - | 2 | 0 | 296.58% |
| CONY240719C00018000 | 2024-05-30 9:48AM EDT | 18.00 | 6.70 | 3.20 | 4.30 | 0.00 | - | 3 | 1 | 71.48% |
| CONY240719C00019000 | 2024-06-12 12:09PM EDT | 19.00 | 4.06 | 2.70 | 3.30 | 0.00 | - | 27 | 22 | 58.11% |
| CONY240719C00020000 | 2024-06-14 3:47PM EDT | 20.00 | 1.97 | 1.35 | 2.50 | -0.23 | -10.45% | 2 | 11 | 54.00% |
| CONY240719C00021000 | 2024-06-12 2:05PM EDT | 21.00 | 2.40 | 1.00 | 1.75 | 0.00 | - | 6 | 19 | 48.88% |
| CONY240719C00022000 | 2024-06-14 10:34AM EDT | 22.00 | 1.14 | 0.75 | 1.20 | +0.39 | +52.00% | 3 | 61 | 47.56% |
| CONY240719C00023000 | 2024-06-14 2:22PM EDT | 23.00 | 0.32 | 0.40 | 0.80 | -0.13 | -28.89% | 18 | 37 | 47.31% |
| CONY240719C00024000 | 2024-06-14 2:15PM EDT | 24.00 | 0.05 | 0.20 | 0.30 | -0.21 | -80.77% | 21 | 135 | 37.21% |
| CONY240719C00025000 | 2024-06-14 3:24PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | -0.27 | -72.97% | 14 | 172 | 33.01% |
| CONY240719C00026000 | 2024-06-14 3:12PM EDT | 26.00 | 0.14 | 0.05 | 0.30 | -0.01 | -6.67% | 1 | 25 | 54.30% |
| CONY240719C00027000 | 2024-06-14 10:23AM EDT | 27.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 4 | 45 | 58.40% |
| CONY240719C00028000 | 2024-06-13 10:47AM EDT | 28.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 87 | 51.95% |
| CONY240719C00029000 | 2024-06-12 3:24PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 71 | 50.39% |
| CONY240719C00030000 | 2024-06-11 10:24AM EDT | 30.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 27 | 75.20% |
| CONY240719C00031000 | 2024-04-01 1:49PM EDT | 31.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 90.43% |
| CONY240719C00032000 | 2024-05-24 3:59PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 75.59% |
| CONY240719C00034000 | 2024-04-10 3:37PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 108.20% |
| CONY240719C00035000 | 2024-05-23 10:28AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 88.87% |
| CONY240719C00039000 | 2024-05-24 9:35AM EDT | 39.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 126.37% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240719P00010000 | 2024-04-02 2:48PM EDT | 10.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 191.21% |
| CONY240719P00011000 | 2024-03-18 10:47AM EDT | 11.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 177.54% |
| CONY240719P00012000 | 2024-06-10 3:18PM EDT | 12.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 114.84% |
| CONY240719P00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 100 | 101 | 133.59% |
| CONY240719P00014000 | 2024-06-10 10:52AM EDT | 14.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 112 | 100.78% |
| CONY240719P00015000 | 2024-05-10 1:39PM EDT | 15.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 1 | 36 | 108.20% |
| CONY240719P00016000 | 2024-06-06 3:55PM EDT | 16.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 16 | 61 | 87.70% |
| CONY240719P00017000 | 2024-06-12 1:43PM EDT | 17.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 10 | 62 | 78.61% |
| CONY240719P00018000 | 2024-06-14 12:28PM EDT | 18.00 | 0.45 | 0.30 | 0.50 | +0.10 | +28.57% | 5 | 192 | 68.95% |
| CONY240719P00019000 | 2024-06-14 1:59PM EDT | 19.00 | 0.66 | 0.50 | 0.85 | +0.10 | +17.86% | 3 | 88 | 70.41% |
| CONY240719P00020000 | 2024-06-14 2:49PM EDT | 20.00 | 0.95 | 0.80 | 0.90 | +0.20 | +26.67% | 15 | 134 | 63.38% |
| CONY240719P00021000 | 2024-06-14 3:50PM EDT | 21.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 15 | 83 | 67.09% |
| CONY240719P00022000 | 2024-06-14 12:31PM EDT | 22.00 | 2.00 | 1.90 | 2.80 | +0.25 | +14.29% | 4 | 77 | 85.64% |
| CONY240719P00023000 | 2024-06-14 10:06AM EDT | 23.00 | 2.45 | 2.75 | 2.85 | -0.38 | -13.43% | 128 | 54 | 80.18% |
| CONY240719P00024000 | 2024-06-13 12:27PM EDT | 24.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 1 | 249 | 79.69% |
| CONY240719P00025000 | 2024-06-12 12:07PM EDT | 25.00 | 3.75 | 4.00 | 5.50 | 0.00 | - | 1 | 31 | 102.73% |
| CONY240719P00026000 | 2024-06-12 2:40PM EDT | 26.00 | 4.70 | 5.10 | 6.40 | 0.00 | - | 2 | 37 | 113.14% |
| CONY240719P00027000 | 2024-06-03 2:05PM EDT | 27.00 | 7.19 | 6.20 | 7.40 | 0.00 | - | 1 | 5 | 124.66% |
| CONY240719P00028000 | 2024-03-26 2:01PM EDT | 28.00 | 7.00 | 9.40 | 10.70 | 0.00 | - | 1 | 12 | 220.12% |
| CONY240719P00029000 | 2024-06-12 11:47AM EDT | 29.00 | 8.00 | 7.90 | 9.40 | 0.00 | - | 1 | 2 | 135.45% |
| CONY240719P00030000 | 2024-06-13 10:27AM EDT | 30.00 | 8.80 | 9.00 | 9.90 | 0.00 | - | 20 | 86 | 134.38% |
| CONY240719P00038000 | 2024-06-12 11:39AM EDT | 38.00 | 15.90 | 17.10 | 18.30 | 0.00 | - | 1 | 2 | 193.65% |
| CONY240719P00039000 | 2024-06-12 11:39AM EDT | 39.00 | 17.60 | 18.10 | 19.30 | 0.00 | - | 1 | 2 | 198.63% |
© 2024 Yahoo. All rights reserved.