Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

7.78 -0.17 -2.14%

03:59:59 - Closed. Currency in USD

Pre Market

7.70

-0.08

-1.03%

19:43:28 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 16,746,330
Bid/Ask: 0.00 / 0.00
Day's Range: 7.65 - 8.21

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

May 19, 2026 17:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.4	3.85%	5.3	6	1	2.00	0.03	0%	0	0.05	0
CONL Call 2.00 Exp: May 22, 2026 Last: 5.4 Chg.: 3.85% SymbolCONL\|20260522\|2.00C Delta0 Imp Vol0 Bid5.3 Gamma0 Theoretical0 Ask6 Theta0 Intrinsic Value6.09 Volume1 Vega0 Time Value-0.69 Open Interest2 Rho0 Delta / Theta0 CONL Put 2.00 Exp: May 22, 2026 Last: 0.03 Chg.: 0% SymbolCONL\|20260522\|2.00P Delta-0.0104 Imp Vol7.732 Bid0 Gamma0.005 Theoretical0.02 Ask0.05 Theta-0.0254 Intrinsic Value-6.09 Volume0 Vega0.0002 Time Value6.12 Open Interest35 Rho0 Delta / Theta0.408
4.9	12.64%	4.6	5	4	3.00	0.25	0%	0	0.05	0
CONL Call 3.00 Exp: May 22, 2026 Last: 4.9 Chg.: 12.64% SymbolCONL\|20260522\|3.00C Delta0 Imp Vol0 Bid4.6 Gamma0 Theoretical0 Ask5 Theta0 Intrinsic Value5.09 Volume4 Vega0 Time Value-0.19 Open Interest3 Rho0 Delta / Theta0 CONL Put 3.00 Exp: May 22, 2026 Last: 0.25 Chg.: 0% SymbolCONL\|20260522\|3.00P Delta-0.0148 Imp Vol5.5636 Bid0 Gamma0.0094 Theoretical0.03 Ask0.05 Theta-0.0249 Intrinsic Value-5.09 Volume0 Vega0.0003 Time Value5.34 Open Interest4 Rho0 Delta / Theta0.5948
4.05	8%	3.9	4.5	1	3.50	0.05	0%	0	0.05	0
CONL Call 3.50 Exp: May 22, 2026 Last: 4.05 Chg.: 8% SymbolCONL\|20260522\|3.50C Delta0 Imp Vol0 Bid3.9 Gamma0 Theoretical0 Ask4.5 Theta0 Intrinsic Value4.59 Volume1 Vega0 Time Value-0.54 Open Interest1 Rho0 Delta / Theta0 CONL Put 3.50 Exp: May 22, 2026 Last: 0.05 Chg.: 0% SymbolCONL\|20260522\|3.50P Delta-0.0175 Imp Vol4.7497 Bid0 Gamma0.0127 Theoretical0.03 Ask0.05 Theta-0.0245 Intrinsic Value-4.59 Volume0 Vega0.0003 Time Value4.64 Open Interest9 Rho0 Delta / Theta0.7133
					8.09	Price @ May 19, 2026 17:31 GMT
0.2	0%	0.2	0.25	235	8.50	0.9	-28%	0.8	1.05	11
CONL Call 8.50 Exp: May 22, 2026 Last: 0.2 Chg.: 0% SymbolCONL\|20260522\|8.50C Delta0.3168 Imp Vol1.4565 Bid0.2 Gamma0.341 Theoretical0.2 Ask0.25 Theta-0.0622 Intrinsic Value-0.41 Volume235 Vega0.0026 Time Value0.61 Open Interest745 Rho0.0002 Delta / Theta-5.0917 CONL Put 8.50 Exp: May 22, 2026 Last: 0.9 Chg.: -28% SymbolCONL\|20260522\|8.50P Delta-0.6313 Imp Vol1.8817 Bid0.8 Gamma0.2797 Theoretical0.9 Ask1.05 Theta-0.0843 Intrinsic Value0.41 Volume11 Vega0.0027 Time Value0.49 Open Interest1,011 Rho-0.0004 Delta / Theta7.4874
0.1	-33.33%	0.05	0.15	576	9.00	1.42	-16.47%	1.2	1.55	49
CONL Call 9.00 Exp: May 22, 2026 Last: 0.1 Chg.: -33.33% SymbolCONL\|20260522\|9.00C Delta0.1844 Imp Vol1.4718 Bid0.05 Gamma0.2524 Theoretical0.1 Ask0.15 Theta-0.047 Intrinsic Value-0.91 Volume576 Vega0.0019 Time Value1.01 Open Interest1,918 Rho0.0001 Delta / Theta-3.9238 CONL Put 9.00 Exp: May 22, 2026 Last: 1.42 Chg.: -16.47% SymbolCONL\|20260522\|9.00P Delta-0.6779 Imp Vol2.4767 Bid1.2 Gamma0.202 Theoretical1.42 Ask1.55 Theta-0.1056 Intrinsic Value0.91 Volume49 Vega0.0026 Time Value0.51 Open Interest686 Rho-0.0005 Delta / Theta6.4218
0.09	12.5%	0.05	0.1	693	9.50	1.82	-15.35%	1.6	2.05	14
CONL Call 9.50 Exp: May 22, 2026 Last: 0.09 Chg.: 12.5% SymbolCONL\|20260522\|9.50C Delta0.1466 Imp Vol1.7821 Bid0.05 Gamma0.1796 Theoretical0.09 Ask0.1 Theta-0.049 Intrinsic Value-1.41 Volume693 Vega0.0016 Time Value1.5 Open Interest885 Rho0.0001 Delta / Theta-2.9909 CONL Put 9.50 Exp: May 22, 2026 Last: 1.82 Chg.: -15.35% SymbolCONL\|20260522\|9.50P Delta-0.7563 Imp Vol2.4997 Bid1.6 Gamma0.175 Theoretical1.82 Ask2.05 Theta-0.093 Intrinsic Value1.41 Volume14 Vega0.0022 Time Value0.41 Open Interest122 Rho-0.0005 Delta / Theta8.1312

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	5,920.70	+27.30	+0.46%
Nikkei 225	61,684.14	+1879.73	+3.14%
Shanghai	4,077.28	-84.91	-2.04%
US 500	7,409.9	-23.0	-0.31%
US Tech 100	29,150.8	-146.9	-0.50%
DAX	24,616.97	-115.31	-0.47%
Dollar Index	99.195	+0.090	+0.09%

Crude Oil WTI	100.47	+2.21	+2.25%
Brent Oil	106.74	+1.72	+1.64%
Natural Gas	3.025	+0.001	+0.03%
Gold	4,514.87	-43.13	-0.95%
Silver	75.188	-2.257	-2.91%
US Soybeans	1,198.88	-13.13	-1.08%
Copper	6.2563	-0.0592	-0.94%

Philippines 2Y	6.981	+0.033	+0.47%
Philippines 10Y	7.715	+0.006	+0.08%
Philippines 20Y	7.700	-0.108	-1.38%
U.S. 2Y	4.096	+0.058	+1.44%
U.S. 10Y	4.610	+0.035	+0.77%
U.S. 30Y	5.133	+0.018	+0.35%
Germany 10Y	3.1018	+0.0078	+0.25%

Alphabet C	384.90	0.00	0.00%
Villar Land Holdings	422.00	0.00	0.00%
Anheuser Busch ADR	82.51	+0.60	+0.73%
Booking	156.95	+2.41	+1.56%
Apple	302.25	+3.28	+1.10%
Alibaba ADR	134.47	-1.17	-0.86%
Tesla	417.26	+13.15	+3.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	7.78	-0.17	-2.14%
	Lyxor FTSE Europe.	125.12	+0.00	+0.00%