YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Delayed 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 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CONY241018C00012000 | 2024-04-02 2:51PM EDT | 12.00 | 16.00 | 12.60 | 13.70 | 0.00 | - | - | 0 | 287.40% |
| CONY241018C00013000 | 2024-03-05 4:25PM EDT | 13.00 | 12.90 | 12.30 | 13.60 | 0.00 | - | 2 | 0 | 291.21% |
| CONY241018C00014000 | 2024-05-29 3:10PM EDT | 14.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CONY241018C00015000 | 2024-03-25 11:30AM EDT | 15.00 | 14.29 | 8.80 | 10.30 | 0.00 | - | 2 | 0 | 194.82% |
| CONY241018C00017000 | 2024-06-14 2:41PM EDT | 17.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY241018C00018000 | 2024-05-30 9:31AM EDT | 18.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY241018C00019000 | 2024-06-05 12:11PM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CONY241018C00020000 | 2024-06-24 9:34AM EDT | 20.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CONY241018C00021000 | 2024-06-24 2:46PM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CONY241018C00022000 | 2024-06-24 10:38AM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CONY241018C00023000 | 2024-06-24 10:18AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CONY241018C00024000 | 2024-06-24 2:04PM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CONY241018C00025000 | 2024-06-21 10:29AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CONY241018C00026000 | 2024-06-17 9:48AM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CONY241018C00027000 | 2024-06-24 11:56AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CONY241018C00028000 | 2024-04-04 11:49AM EDT | 28.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 36 | 26 | 58.15% |
| CONY241018C00029000 | 2024-05-15 11:48AM EDT | 29.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 7 | 18 | 60.74% |
| CONY241018C00030000 | 2024-06-07 10:44AM EDT | 30.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CONY241018C00031000 | 2024-04-23 12:10PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| CONY241018C00032000 | 2024-06-21 9:39AM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CONY241018C00033000 | 2024-05-03 12:57PM EDT | 33.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 71.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY241018P00011000 | 2024-06-17 9:30AM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| CONY241018P00012000 | 2024-04-22 3:45PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CONY241018P00013000 | 2024-06-24 2:41PM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CONY241018P00014000 | 2024-06-21 1:49PM EDT | 14.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CONY241018P00015000 | 2024-06-24 1:19PM EDT | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CONY241018P00016000 | 2024-06-24 1:19PM EDT | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CONY241018P00017000 | 2024-06-13 9:57AM EDT | 17.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CONY241018P00018000 | 2024-06-24 3:55PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CONY241018P00019000 | 2024-06-07 3:30PM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CONY241018P00020000 | 2024-06-24 12:11PM EDT | 20.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CONY241018P00021000 | 2024-06-24 12:10PM EDT | 21.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CONY241018P00022000 | 2024-06-24 2:59PM EDT | 22.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CONY241018P00023000 | 2024-06-17 9:30AM EDT | 23.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY241018P00024000 | 2024-06-24 12:11PM EDT | 24.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY241018P00025000 | 2024-06-20 3:42PM EDT | 25.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY241018P00026000 | 2024-05-16 2:01PM EDT | 26.00 | 12.00 | 8.50 | 10.10 | 0.00 | - | 2 | 32 | 107.52% |
| CONY241018P00027000 | 2024-05-28 3:49PM EDT | 27.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY241018P00028000 | 2024-04-04 2:18PM EDT | 28.00 | 11.33 | 12.50 | 13.70 | 0.00 | - | 28 | 18 | 158.45% |
| CONY241018P00029000 | 2024-04-26 2:00PM EDT | 29.00 | 14.50 | 11.20 | 12.90 | 0.00 | - | 1 | 1 | 115.28% |
| CONY241018P00030000 | 2024-05-16 1:17PM EDT | 30.00 | 15.50 | 12.00 | 13.90 | 0.00 | - | 9 | 14 | 116.89% |
| CONY241018P00032000 | 2024-06-05 11:52AM EDT | 32.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY241018P00033000 | 2024-05-06 9:34AM EDT | 33.00 | 18.80 | 14.40 | 16.30 | 0.00 | - | 5 | 37 | 112.50% |
© 2024 Yahoo. All rights reserved.