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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CONY240719C00011000 | 2024-02-06 3:38PM EDT | 11.00 | 8.41 | 14.90 | 16.30 | 0.00 | - | 2 | 0 | 851.95% |
| CONY240719C00012000 | 2024-02-06 3:38PM EDT | 12.00 | 7.39 | 13.90 | 15.30 | 0.00 | - | 2 | 0 | 760.94% |
| CONY240719C00015000 | 2024-02-06 3:35PM EDT | 15.00 | 4.50 | 10.90 | 12.30 | 0.00 | - | 2 | 0 | 564.36% |
| CONY240719C00016000 | 2024-03-05 4:01PM EDT | 16.00 | 9.90 | 9.20 | 10.60 | 0.00 | - | 2 | 0 | 466.31% |
| CONY240719C00018000 | 2024-06-24 1:21PM EDT | 18.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY240719C00019000 | 2024-06-24 3:47PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CONY240719C00020000 | 2024-06-24 3:15PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| CONY240719C00021000 | 2024-06-24 3:59PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CONY240719C00022000 | 2024-06-24 3:41PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CONY240719C00023000 | 2024-06-24 2:20PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CONY240719C00024000 | 2024-06-24 1:13PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| CONY240719C00025000 | 2024-06-24 12:15PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CONY240719C00026000 | 2024-06-24 11:55AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CONY240719C00027000 | 2024-06-17 2:37PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CONY240719C00028000 | 2024-06-13 10:47AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CONY240719C00029000 | 2024-06-14 2:56PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CONY240719C00030000 | 2024-06-11 10:24AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CONY240719C00031000 | 2024-04-01 1:49PM EDT | 31.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 133.20% |
| CONY240719C00032000 | 2024-05-24 3:59PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 85.94% |
| CONY240719C00034000 | 2024-04-10 3:37PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 153.52% |
| CONY240719C00035000 | 2024-05-23 10:28AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 98.44% |
| CONY240719C00039000 | 2024-05-24 9:35AM EDT | 39.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 173.05% |
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 | 200.39% |
| CONY240719P00011000 | 2024-03-18 10:47AM EDT | 11.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 183.40% |
| CONY240719P00012000 | 2024-06-20 1:59PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CONY240719P00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CONY240719P00014000 | 2024-06-17 9:32AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CONY240719P00015000 | 2024-06-24 1:50PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CONY240719P00016000 | 2024-06-24 3:36PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CONY240719P00017000 | 2024-06-24 1:50PM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CONY240719P00018000 | 2024-06-24 3:21PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CONY240719P00019000 | 2024-06-24 3:47PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| CONY240719P00020000 | 2024-06-24 3:18PM EDT | 20.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CONY240719P00021000 | 2024-06-24 2:42PM EDT | 21.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CONY240719P00022000 | 2024-06-24 10:57AM EDT | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CONY240719P00023000 | 2024-06-21 3:57PM EDT | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CONY240719P00024000 | 2024-06-21 10:40AM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY240719P00025000 | 2024-06-12 12:07PM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY240719P00026000 | 2024-06-12 2:40PM EDT | 26.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY240719P00027000 | 2024-06-03 2:05PM EDT | 27.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY240719P00028000 | 2024-06-24 10:07AM EDT | 28.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY240719P00029000 | 2024-06-12 11:47AM EDT | 29.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONY240719P00030000 | 2024-06-24 1:10PM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY240719P00038000 | 2024-06-12 11:39AM EDT | 38.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONY240719P00039000 | 2024-06-12 11:39AM EDT | 39.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.