YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY250117C00011000 | 2024-06-21 10:20AM EDT | 11.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY250117C00014000 | 2024-06-03 3:19PM EDT | 14.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY250117C00016000 | 2024-06-21 10:19AM EDT | 16.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY250117C00018000 | 2024-06-18 12:22PM EDT | 18.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY250117C00019000 | 2024-06-24 2:05PM EDT | 19.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CONY250117C00020000 | 2024-06-24 1:35PM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| CONY250117C00021000 | 2024-06-24 10:13AM EDT | 21.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CONY250117C00022000 | 2024-06-24 11:02AM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CONY250117C00023000 | 2024-06-24 3:57PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CONY250117C00024000 | 2024-06-20 2:49PM EDT | 24.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CONY250117C00025000 | 2024-06-24 1:28PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CONY250117C00026000 | 2024-06-12 10:20AM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CONY250117C00027000 | 2024-06-12 10:23AM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CONY250117C00028000 | 2024-06-12 2:09PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CONY250117C00029000 | 2024-05-30 11:18AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CONY250117C00031000 | 2024-06-24 11:30AM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY250117P00011000 | 2024-06-20 10:12AM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CONY250117P00012000 | 2024-06-24 3:53PM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CONY250117P00013000 | 2024-06-14 3:16PM EDT | 13.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CONY250117P00014000 | 2024-06-20 3:44PM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CONY250117P00015000 | 2024-06-21 12:10PM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CONY250117P00016000 | 2024-06-21 12:48PM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CONY250117P00017000 | 2024-06-24 1:03PM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CONY250117P00018000 | 2024-06-24 1:11PM EDT | 18.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CONY250117P00019000 | 2024-06-24 9:30AM EDT | 19.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CONY250117P00020000 | 2024-06-24 3:17PM EDT | 20.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CONY250117P00021000 | 2024-06-24 12:10PM EDT | 21.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CONY250117P00022000 | 2024-06-17 3:54PM EDT | 22.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY250117P00023000 | 2024-06-11 9:49AM EDT | 23.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY250117P00024000 | 2024-06-04 9:58AM EDT | 24.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY250117P00025000 | 2024-06-11 3:24PM EDT | 25.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY250117P00026000 | 2024-06-21 9:53AM EDT | 26.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY250117P00030000 | 2024-06-24 1:33PM EDT | 30.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CONY250117P00031000 | 2024-06-13 12:51PM EDT | 31.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.