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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY241018C00011000 | 2024-05-31 12:42PM EDT | 11.00 | 11.43 | 10.10 | 11.40 | 0.00 | - | 7 | 0 | 100.98% |
| CONY241018C00012000 | 2024-04-02 2:51PM EDT | 12.00 | 16.00 | 12.60 | 13.70 | 0.00 | - | - | 0 | 197.07% |
| CONY241018C00013000 | 2024-03-05 4:25PM EDT | 13.00 | 12.90 | 12.30 | 13.60 | 0.00 | - | 2 | 0 | 205.86% |
| CONY241018C00014000 | 2024-05-29 3:10PM EDT | 14.00 | 10.00 | 7.10 | 8.50 | 0.00 | - | - | 0 | 76.17% |
| CONY241018C00015000 | 2024-03-25 11:30AM EDT | 15.00 | 14.29 | 8.80 | 10.30 | 0.00 | - | 2 | 0 | 131.20% |
| CONY241018C00017000 | 2024-06-14 2:41PM EDT | 17.00 | 4.96 | 4.10 | 5.50 | -0.64 | -11.43% | 1 | 1 | 51.07% |
| CONY241018C00018000 | 2024-05-30 9:31AM EDT | 18.00 | 6.35 | 3.10 | 4.50 | 0.00 | - | 2 | 0 | 43.36% |
| CONY241018C00019000 | 2024-06-05 12:11PM EDT | 19.00 | 5.10 | 2.15 | 3.60 | 0.00 | - | 4 | 2 | 38.38% |
| CONY241018C00020000 | 2024-06-12 3:28PM EDT | 20.00 | 3.40 | 1.25 | 2.85 | 0.00 | - | 1 | 23 | 36.23% |
| CONY241018C00021000 | 2024-06-05 12:39PM EDT | 21.00 | 3.14 | 1.50 | 1.95 | 0.00 | - | 10 | 7 | 29.64% |
| CONY241018C00022000 | 2024-06-06 3:34PM EDT | 22.00 | 1.39 | 1.15 | 1.60 | 0.00 | - | 2 | 22 | 32.64% |
| CONY241018C00023000 | 2024-06-12 12:31PM EDT | 23.00 | 1.25 | 0.25 | 1.45 | 0.00 | - | 2 | 177 | 37.65% |
| CONY241018C00024000 | 2024-06-14 9:31AM EDT | 24.00 | 0.90 | 0.75 | 0.90 | +0.05 | +5.88% | 1 | 95 | 33.11% |
| CONY241018C00025000 | 2024-06-12 12:32PM EDT | 25.00 | 0.60 | 0.40 | 0.95 | +0.05 | +9.09% | 3 | 174 | 39.80% |
| CONY241018C00026000 | 2024-06-06 12:06PM EDT | 26.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 107 | 45.95% |
| CONY241018C00027000 | 2024-06-07 9:57AM EDT | 27.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 1 | 97 | 50.64% |
| CONY241018C00028000 | 2024-04-04 11:49AM EDT | 28.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 36 | 26 | 54.93% |
| CONY241018C00029000 | 2024-05-15 11:48AM EDT | 29.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 7 | 18 | 57.72% |
| CONY241018C00030000 | 2024-06-07 10:44AM EDT | 30.00 | 0.97 | 0.00 | 0.95 | 0.00 | - | 9 | 80 | 61.47% |
| CONY241018C00031000 | 2024-04-23 12:10PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| CONY241018C00032000 | 2024-04-03 10:11AM EDT | 32.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 52.83% |
| CONY241018C00033000 | 2024-05-03 12:57PM EDT | 33.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 56.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY241018P00011000 | 2024-06-12 3:16PM EDT | 11.00 | 0.48 | 0.35 | 0.90 | 0.00 | - | 1 | 94 | 105.66% |
| CONY241018P00012000 | 2024-04-22 3:45PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CONY241018P00013000 | 2024-06-10 10:45AM EDT | 13.00 | 0.76 | 0.60 | 1.15 | 0.00 | - | 12 | 47 | 95.51% |
| CONY241018P00014000 | 2024-04-05 10:22AM EDT | 14.00 | 1.98 | 1.20 | 2.40 | 0.00 | - | 2 | 9 | 116.99% |
| CONY241018P00015000 | 2024-06-13 12:27PM EDT | 15.00 | 1.14 | 1.05 | 1.50 | 0.00 | - | 3 | 37 | 89.16% |
| CONY241018P00016000 | 2024-06-13 11:01AM EDT | 16.00 | 1.30 | 1.35 | 2.25 | 0.00 | - | 1 | 35 | 94.19% |
| CONY241018P00017000 | 2024-06-13 9:57AM EDT | 17.00 | 2.01 | 1.75 | 2.80 | 0.00 | - | 1 | 48 | 95.95% |
| CONY241018P00018000 | 2024-06-06 12:49PM EDT | 18.00 | 2.45 | 2.00 | 3.50 | +0.20 | +8.89% | 1 | 37 | 96.44% |
| CONY241018P00019000 | 2024-06-07 3:30PM EDT | 19.00 | 3.00 | 2.65 | 4.20 | 0.00 | - | 1 | 24 | 100.49% |
| CONY241018P00020000 | 2024-06-14 11:14AM EDT | 20.00 | 3.80 | 3.40 | 4.90 | +0.40 | +11.76% | 2 | 53 | 104.54% |
| CONY241018P00021000 | 2024-06-12 12:27PM EDT | 21.00 | 4.30 | 3.80 | 5.80 | 0.00 | - | 10 | 38 | 106.01% |
| CONY241018P00022000 | 2024-06-13 1:26PM EDT | 22.00 | 4.80 | 4.60 | 6.10 | 0.00 | - | 1 | 38 | 104.74% |
| CONY241018P00023000 | 2024-06-14 10:06AM EDT | 23.00 | 5.57 | 5.80 | 6.20 | +0.22 | +4.11% | 15 | 43 | 104.98% |
| CONY241018P00024000 | 2024-06-14 10:08AM EDT | 24.00 | 6.30 | 6.30 | 8.30 | -0.20 | -3.08% | 15 | 51 | 117.65% |
| CONY241018P00025000 | 2024-06-05 1:14PM EDT | 25.00 | 7.60 | 7.30 | 9.10 | 0.00 | - | 10 | 15 | 121.73% |
| CONY241018P00026000 | 2024-05-16 2:01PM EDT | 26.00 | 12.00 | 8.50 | 10.10 | 0.00 | - | 2 | 32 | 129.30% |
| CONY241018P00027000 | 2024-05-28 3:49PM EDT | 27.00 | 9.78 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 133.50% |
| CONY241018P00028000 | 2024-04-04 2:18PM EDT | 28.00 | 11.33 | 12.50 | 13.70 | 0.00 | - | 28 | 18 | 175.29% |
| CONY241018P00029000 | 2024-04-26 2:00PM EDT | 29.00 | 14.50 | 11.20 | 12.90 | 0.00 | - | 1 | 1 | 139.01% |
| CONY241018P00030000 | 2024-05-16 1:17PM EDT | 30.00 | 15.50 | 12.00 | 13.90 | 0.00 | - | 9 | 14 | 141.33% |
| CONY241018P00032000 | 2024-06-05 11:52AM EDT | 32.00 | 14.00 | 14.20 | 15.80 | 0.00 | - | 2 | 4 | 150.24% |
| CONY241018P00033000 | 2024-05-06 9:34AM EDT | 33.00 | 18.80 | 14.40 | 16.30 | 0.00 | - | 5 | 37 | 141.11% |
© 2024 Yahoo. All rights reserved.