Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

9.26 -0.32 -3.34%

03:59:59 - Closed. Currency in USD

After Hours

9.35

+0.09

+0.97%

12:54:18 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 25,998,594
Bid/Ask: 0.00 / 0.00
Day's Range: 9.10 - 10.16

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

GraniteShares 2x Long COIN Daily ETF Options Chain

Get free option data for CONL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the GraniteShares 2x Long COIN Daily ETF ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 10, 2026 20:41 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.15	2.52%	7.7	8.6	41	1.00	0.2	0%	0	0.2	25
CONL Call 1.00 Exp: Mar 13, 2026 Last: 8.15 Chg.: 2.52% SymbolCONL\|20260313\|1.00C Delta0 Imp Vol0 Bid7.7 Gamma0 Theoretical0 Ask8.6 Theta0 Intrinsic Value8.26 Volume41 Vega0 Time Value-0.11 Open Interest11 Rho0 Delta / Theta0 CONL Put 1.00 Exp: Mar 13, 2026 Last: 0.2 Chg.: 0% SymbolCONL\|20260313\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.2 Theta0 Intrinsic Value-8.26 Volume25 Vega0 Time Value8.46 Open Interest0 Rho0 Delta / Theta0
7.27	3.12%	6.7	7.9	1	2.00	0	0%	0	0.45	0
CONL Call 2.00 Exp: Mar 13, 2026 Last: 7.27 Chg.: 3.12% SymbolCONL\|20260313\|2.00C Delta0.9945 Imp Vol7.7155 Bid6.7 Gamma0.0024 Theoretical7.27 Ask7.9 Theta-0.0173 Intrinsic Value7.26 Volume1 Vega0.0001 Time Value0.01 Open Interest3 Rho0.0002 Delta / Theta-57.5198 CONL Put 2.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolCONL\|20260313\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.45 Theta0 Intrinsic Value-7.26 Volume0 Vega0 Time Value7.26 Open Interest0 Rho0 Delta / Theta0
6.37	3.75%	5.7	6.8	1	3.00	0.03	0%	0	0.45	0
CONL Call 3.00 Exp: Mar 13, 2026 Last: 6.37 Chg.: 3.75% SymbolCONL\|20260313\|3.00C Delta0.969 Imp Vol8.3521 Bid5.7 Gamma0.01 Theoretical6.37 Ask6.8 Theta-0.0818 Intrinsic Value6.26 Volume1 Vega0.0006 Time Value0.11 Open Interest4 Rho0.0002 Delta / Theta-11.8399 CONL Put 3.00 Exp: Mar 13, 2026 Last: 0.03 Chg.: 0% SymbolCONL\|20260313\|3.00P Delta-0.0591 Imp Vol12.4542 Bid0 Gamma0.0113 Theoretical0.45 Ask0.45 Theta-0.2049 Intrinsic Value-6.26 Volume0 Vega0.001 Time Value6.29 Open Interest2 Rho-0.0001 Delta / Theta0.2883
					9.26	Price @ Mar 10, 2026 20:41 GMT
0.4	-38.46%	0.35	0.75	443	9.50	0.57	-32.94%	0.5	0.8	96
CONL Call 9.50 Exp: Mar 13, 2026 Last: 0.4 Chg.: -38.46% SymbolCONL\|20260313\|9.50C Delta0.4522 Imp Vol1.5111 Bid0.35 Gamma0.3124 Theoretical0.4 Ask0.75 Theta-0.0841 Intrinsic Value-0.24 Volume443 Vega0.0033 Time Value0.64 Open Interest329 Rho0.0003 Delta / Theta-5.3789 CONL Put 9.50 Exp: Mar 13, 2026 Last: 0.57 Chg.: -32.94% SymbolCONL\|20260313\|9.50P Delta-0.5645 Imp Vol1.2927 Bid0.5 Gamma0.3632 Theoretical0.57 Ask0.8 Theta-0.0707 Intrinsic Value0.24 Volume96 Vega0.0033 Time Value0.33 Open Interest175 Rho-0.0004 Delta / Theta7.988
0.3	-36.17%	0.25	0.3	1,015	10.00	0.85	-26.09%	0.85	1.3	5
CONL Call 10.00 Exp: Mar 13, 2026 Last: 0.3 Chg.: -36.17% SymbolCONL\|20260313\|10.00C Delta0.339 Imp Vol1.7242 Bid0.25 Gamma0.253 Theoretical0.3 Ask0.3 Theta-0.0885 Intrinsic Value-0.74 Volume1,015 Vega0.0031 Time Value1.04 Open Interest873 Rho0.0002 Delta / Theta-3.8291 CONL Put 10.00 Exp: Mar 13, 2026 Last: 0.85 Chg.: -26.09% SymbolCONL\|20260313\|10.00P Delta-0.7781 Imp Vol1.0481 Bid0.85 Gamma0.3389 Theoretical0.85 Ask1.3 Theta-0.043 Intrinsic Value0.74 Volume5 Vega0.0025 Time Value0.11 Open Interest276 Rho-0.0005 Delta / Theta18.1144
0.22	-37.14%	0.15	0.2	180	10.50	1.6	0%	1	1.95	0
CONL Call 10.50 Exp: Mar 13, 2026 Last: 0.22 Chg.: -37.14% SymbolCONL\|20260313\|10.50C Delta0.2285 Imp Vol1.6926 Bid0.15 Gamma0.213 Theoretical0.18 Ask0.2 Theta-0.0718 Intrinsic Value-1.24 Volume180 Vega0.0025 Time Value1.46 Open Interest495 Rho0.0002 Delta / Theta-3.1822 CONL Put 10.50 Exp: Mar 13, 2026 Last: 1.6 Chg.: 0% SymbolCONL\|20260313\|10.50P Delta-0.7392 Imp Vol1.9114 Bid1 Gamma0.2028 Theoretical1.48 Ask1.95 Theta-0.0862 Intrinsic Value1.24 Volume0 Vega0.0027 Time Value0.36 Open Interest177 Rho-0.0006 Delta / Theta8.5797

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CONL Comments

Write your thoughts about GraniteShares 2x Long COIN Daily ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,189.06	+62.40	+1.02%
Nikkei 225	55,553.50	+1305.11	+2.41%
Shanghai	4,125.32	+2.19	+0.05%
US 500	6,812.3	+30.8	+0.45%
US Tech 100	25,079.2	+122.7	+0.49%
DAX	23,968.63	+559.26	+2.39%
Dollar Index	98.752	-0.057	-0.06%

Crude Oil WTI	82.99	-0.46	-0.55%
Brent Oil	86.83	-0.97	-1.10%
Natural Gas	3.033	-0.024	-0.79%
Gold	5,211.70	-30.40	-0.58%
Silver	88.390	-1.202	-1.34%
US Soybeans	1,204.75	+1.50	+0.12%
Copper	5.9380	+0.0217	+0.37%

Philippines 2Y	5.381	0.000	0.00%
Philippines 10Y	6.607	0.000	0.00%
Philippines 20Y	6.636	0.000	0.00%
U.S. 2Y	3.578	+0.009	+0.25%
U.S. 10Y	4.142	+0.007	+0.17%
U.S. 30Y	4.783	+0.011	+0.23%
Germany 10Y	2.8533	-0.0116	-0.40%

Alphabet C	306.93	+0.92	+0.30%
Golden Haven	524.00	-45.00	-7.91%
Anheuser Busch ADR	73.15	-0.01	-0.01%
Booking	4,371.77	-68.92	-1.55%
Apple	260.83	+0.95	+0.37%
Alibaba ADR	136.85	+4.21	+3.17%
Tesla	399.24	+0.56	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	9.26	-0.32	-3.34%
	BRAN	2,724.0	+30.0	+1.11%