Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

10.08 +0.49 +5.11%

03:59:59 - Closed. Currency in USD

After Hours

9.97

-0.11

-1.09%

08:23:49 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 17,282,511
Bid/Ask: 0.00 / 0.00
Day's Range: 9.00 - 10.14

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

Apr 20, 2026 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.6	9.6	0	1.00	0.07	600%	0	0.05	67
CONL Call 1.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolCONL\|20260424\|1.00C Delta0.9948 Imp Vol11.1787 Bid8.6 Gamma0.0013 Theoretical9.1 Ask9.6 Theta-0.0223 Intrinsic Value9.08 Volume0 Vega0.0002 Time Value-9.08 Open Interest0 Rho0.0001 Delta / Theta-44.5298 CONL Put 1.00 Exp: Apr 24, 2026 Last: 0.07 Chg.: 600% SymbolCONL\|20260424\|1.00P Delta-0.0047 Imp Vol10.8749 Bid0 Gamma0.0012 Theoretical0.03 Ask0.05 Theta-0.0196 Intrinsic Value-9.08 Volume67 Vega0.0001 Time Value9.15 Open Interest60 Rho0 Delta / Theta0.2396
7.75	-4.91%	7.6	8.6	5	2.00	0.04	300%	0	0.05	62
CONL Call 2.00 Exp: Apr 24, 2026 Last: 7.75 Chg.: -4.91% SymbolCONL\|20260424\|2.00C Delta0.9918 Imp Vol7.7343 Bid7.6 Gamma0.0027 Theoretical8.1 Ask8.6 Theta-0.0229 Intrinsic Value8.08 Volume5 Vega0.0002 Time Value-0.33 Open Interest2 Rho0.0002 Delta / Theta-43.257 CONL Put 2.00 Exp: Apr 24, 2026 Last: 0.04 Chg.: 300% SymbolCONL\|20260424\|2.00P Delta-0.0101 Imp Vol8.1501 Bid0 Gamma0.0031 Theoretical0.04 Ask0.05 Theta-0.0289 Intrinsic Value-8.08 Volume62 Vega0.0003 Time Value8.12 Open Interest31 Rho0 Delta / Theta0.35
7.3	-3.31%	7.1	8.1	3	2.50	0	0%	0	0.35	0
CONL Call 2.50 Exp: Apr 24, 2026 Last: 7.3 Chg.: -3.31% SymbolCONL\|20260424\|2.50C Delta0.9904 Imp Vol6.6814 Bid7.1 Gamma0.0036 Theoretical7.6 Ask8.1 Theta-0.0229 Intrinsic Value7.58 Volume3 Vega0.0003 Time Value-0.28 Open Interest1 Rho0.0003 Delta / Theta-43.3328 CONL Put 2.50 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolCONL\|20260424\|2.50P Delta-0.0295 Imp Vol9.6112 Bid0 Gamma0.0066 Theoretical0.18 Ask0.35 Theta-0.0849 Intrinsic Value-7.58 Volume0 Vega0.0007 Time Value7.58 Open Interest0 Rho0 Delta / Theta0.3472
					10.08	Price @ Apr 20, 2026 20:39 GMT
0.53	32.5%	0.5	0.55	936	10.50	0.95	-7.77%	0.75	1.05	40
CONL Call 10.50 Exp: Apr 24, 2026 Last: 0.53 Chg.: 32.5% SymbolCONL\|20260424\|10.50C Delta0.4418 Imp Vol1.6862 Bid0.5 Gamma0.2221 Theoretical0.53 Ask0.55 Theta-0.0881 Intrinsic Value-0.42 Volume936 Vega0.0042 Time Value0.95 Open Interest357 Rho0.0004 Delta / Theta-5.0157 CONL Put 10.50 Exp: Apr 24, 2026 Last: 0.95 Chg.: -7.77% SymbolCONL\|20260424\|10.50P Delta-0.5595 Imp Vol1.6714 Bid0.75 Gamma0.224 Theoretical0.95 Ask1.05 Theta-0.0863 Intrinsic Value0.42 Volume40 Vega0.0042 Time Value0.53 Open Interest2 Rho-0.0006 Delta / Theta6.4831
0.39	25.81%	0.35	0.4	499	11.00	1.62	15.71%	1.25	1.5	47
CONL Call 11.00 Exp: Apr 24, 2026 Last: 0.39 Chg.: 25.81% SymbolCONL\|20260424\|11.00C Delta0.3481 Imp Vol1.7437 Bid0.35 Gamma0.2011 Theoretical0.39 Ask0.4 Theta-0.0852 Intrinsic Value-0.92 Volume499 Vega0.0039 Time Value1.31 Open Interest675 Rho0.0003 Delta / Theta-4.0833 CONL Put 11.00 Exp: Apr 24, 2026 Last: 1.62 Chg.: 15.71% SymbolCONL\|20260424\|11.00P Delta-0.635 Imp Vol1.8936 Bid1.25 Gamma0.1884 Theoretical1.38 Ask1.5 Theta-0.0931 Intrinsic Value0.92 Volume47 Vega0.004 Time Value0.7 Open Interest17 Rho-0.0007 Delta / Theta6.819
0.29	45%	0.25	0.3	688	11.50	1.97	0%	1.4	2.15	24
CONL Call 11.50 Exp: Apr 24, 2026 Last: 0.29 Chg.: 45% SymbolCONL\|20260424\|11.50C Delta0.2724 Imp Vol1.8066 Bid0.25 Gamma0.1744 Theoretical0.29 Ask0.3 Theta-0.0793 Intrinsic Value-1.42 Volume688 Vega0.0035 Time Value1.71 Open Interest268 Rho0.0003 Delta / Theta-3.4349 CONL Put 11.50 Exp: Apr 24, 2026 Last: 1.97 Chg.: 0% SymbolCONL\|20260424\|11.50P Delta-0.6477 Imp Vol2.4863 Bid1.4 Gamma0.1417 Theoretical1.97 Ask2.15 Theta-0.1209 Intrinsic Value1.42 Volume24 Vega0.0039 Time Value0.55 Open Interest3 Rho-0.0008 Delta / Theta5.3563

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	6,016.03	+16.90	+0.28%
Nikkei 225	59,326.50	+501.61	+0.85%
Shanghai	4,082.13	+30.70	+0.76%
US 500	7,119.3	+10.1	+0.14%
US Tech 100	26,657.9	+67.6	+0.25%
DAX	24,417.80	-284.44	-1.15%
Dollar Index	97.875	+0.023	+0.02%

Crude Oil WTI	86.27	-1.15	-1.32%
Brent Oil	94.64	+0.37	+0.39%
Natural Gas	2.661	-0.014	-0.52%
Gold	4,848.01	+19.21	+0.40%
Silver	80.015	-0.023	-0.03%
US Soybeans	1,181.50	+0.75	+0.06%
Copper	6.0405	-0.0055	-0.09%

Philippines 2Y	5.246	0.000	0.00%
Philippines 10Y	6.617	0.000	0.00%
Philippines 20Y	6.735	0.000	0.00%
U.S. 2Y	3.725	+0.009	+0.24%
U.S. 10Y	4.250	+0.003	+0.07%
U.S. 30Y	4.880	-0.001	-0.02%
Germany 10Y	2.9765	+0.0114	+0.38%

Alphabet C	335.40	-4.00	-1.18%
Golden Haven	439.00	+14.00	+3.29%
Anheuser Busch ADR	75.05	-0.71	-0.94%
Booking	192.03	+0.02	+0.01%
Apple	273.08	+2.85	+1.05%
Alibaba ADR	140.17	-0.84	-0.60%
Tesla	392.46	-8.16	-2.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	10.08	+0.49	+5.11%
	4896	799.00	-1.00	-0.13%