Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

58.16 +2.55 +4.59%

04:59:59 - Closed. Currency in USD

After Hours

58.51

+0.32

+0.55%

8:59:36 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 7,862,324
Bid/Ask: 0.00 / 0.00
Day's Range: 53.55 - 60.11

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- 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

Dec 03, 2024 21:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
23.6	0%	46.1	49.3	0	10.00	0.15	150%	0	0.15	31
CONL Call 10.00 Exp: Dec 20, 2024 Last: 23.6 Chg.: 0% SymbolCONL\|20241220\|10.00C Delta0.977 Imp Vol6.1106 Bid46.1 Gamma0.0007 Theoretical49.3 Ask49.3 Theta-0.1237 Intrinsic Value48.19 Volume0 Vega0.0068 Time Value-24.59 Open Interest0 Rho0.0035 Delta / Theta-7.8965 CONL Put 10.00 Exp: Dec 20, 2024 Last: 0.15 Chg.: 150% SymbolCONL\|20241220\|10.00P Delta-0.0068 Imp Vol4.0127 Bid0 Gamma0.0004 Theoretical0.15 Ask0.15 Theta-0.0281 Intrinsic Value-48.19 Volume31 Vega0.0024 Time Value48.34 Open Interest807 Rho-0.0002 Delta / Theta0.2423
48.96	0%	45.3	47.8	0	11.00	0.11	10%	0.05	0.15	1
CONL Call 11.00 Exp: Dec 20, 2024 Last: 48.96 Chg.: 0% SymbolCONL\|20241220\|11.00C Delta0.9814 Imp Vol5.0006 Bid45.3 Gamma0.0007 Theoretical47.8 Ask47.8 Theta-0.0851 Intrinsic Value47.19 Volume0 Vega0.0057 Time Value1.77 Open Interest5 Rho0.0043 Delta / Theta-11.5392 CONL Put 11.00 Exp: Dec 20, 2024 Last: 0.11 Chg.: 10% SymbolCONL\|20241220\|11.00P Delta-0.0058 Imp Vol3.6218 Bid0.05 Gamma0.0004 Theoretical0.11 Ask0.15 Theta-0.0221 Intrinsic Value-47.19 Volume1 Vega0.0021 Time Value47.3 Open Interest82 Rho-0.0002 Delta / Theta0.2637
0	0%	44.1	47	0	12.00	0.1	0%	0	0.35	0
CONL Call 12.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONL\|20241220\|12.00C Delta0.977 Imp Vol5.0458 Bid44.1 Gamma0.0009 Theoretical47 Ask47 Theta-0.1027 Intrinsic Value46.19 Volume0 Vega0.0068 Time Value-46.19 Open Interest0 Rho0.0046 Delta / Theta-9.5137 CONL Put 12.00 Exp: Dec 20, 2024 Last: 0.1 Chg.: 0% SymbolCONL\|20241220\|12.00P Delta-0.0086 Imp Vol3.6889 Bid0 Gamma0.0005 Theoretical0.18 Ask0.35 Theta-0.0317 Intrinsic Value-46.19 Volume0 Vega0.0029 Time Value46.29 Open Interest106 Rho-0.0003 Delta / Theta0.2711
					58.19	Price @ Dec 03, 2024 21:21 GMT
7.1	2.9%	7.1	7.4	27	59.00	8.5	-11.09%	8.1	8.5	10
CONL Call 59.00 Exp: Dec 20, 2024 Last: 7.1 Chg.: 2.9% SymbolCONL\|20241220\|59.00C Delta0.5481 Imp Vol1.4891 Bid7.1 Gamma0.0212 Theoretical7.1 Ask7.4 Theta-0.2207 Intrinsic Value-0.81 Volume27 Vega0.0497 Time Value7.91 Open Interest121 Rho0.0115 Delta / Theta-2.4838 CONL Put 59.00 Exp: Dec 20, 2024 Last: 8.5 Chg.: -11.09% SymbolCONL\|20241220\|59.00P Delta-0.4456 Imp Vol1.6188 Bid8.1 Gamma0.0195 Theoretical8.5 Ask8.5 Theta-0.2323 Intrinsic Value0.81 Volume10 Vega0.0496 Time Value7.69 Open Interest282 Rho-0.0138 Delta / Theta1.9183
6.72	1.36%	6.7	7.1	67	60.00	8.7	-14.03%	8.7	9.1	8
CONL Call 60.00 Exp: Dec 20, 2024 Last: 6.72 Chg.: 1.36% SymbolCONL\|20241220\|60.00C Delta0.5278 Imp Vol1.495 Bid6.7 Gamma0.0212 Theoretical6.72 Ask7.1 Theta-0.2225 Intrinsic Value-1.81 Volume67 Vega0.0499 Time Value8.53 Open Interest904 Rho0.0112 Delta / Theta-2.3718 CONL Put 60.00 Exp: Dec 20, 2024 Last: 8.7 Chg.: -14.03% SymbolCONL\|20241220\|60.00P Delta-0.4699 Imp Vol1.5401 Bid8.7 Gamma0.0206 Theoretical8.7 Ask9.1 Theta-0.2221 Intrinsic Value1.81 Volume8 Vega0.0499 Time Value6.89 Open Interest603 Rho-0.0144 Delta / Theta2.1152
6.63	6.94%	6.4	6.7	31	61.00	9.8	0%	9.4	9.7	2
CONL Call 61.00 Exp: Dec 20, 2024 Last: 6.63 Chg.: 6.94% SymbolCONL\|20241220\|61.00C Delta0.5121 Imp Vol1.5548 Bid6.4 Gamma0.0204 Theoretical6.63 Ask6.7 Theta-0.2316 Intrinsic Value-2.81 Volume31 Vega0.05 Time Value9.44 Open Interest82 Rho0.0108 Delta / Theta-2.2107 CONL Put 61.00 Exp: Dec 20, 2024 Last: 9.8 Chg.: 0% SymbolCONL\|20241220\|61.00P Delta-0.4859 Imp Vol1.5881 Bid9.4 Gamma0.02 Theoretical9.55 Ask9.7 Theta-0.2295 Intrinsic Value2.81 Volume2 Vega0.05 Time Value6.99 Open Interest11 Rho-0.0151 Delta / Theta2.1172

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	6,729.96	-4.25	-0.06%
Nikkei 225	39,232.00	+24.50	+0.06%
Shanghai	3,363.00	-15.81	-0.47%
US 500	6,061.4	+11.5	+0.19%
US Tech 100	21,323.1	+94.6	+0.45%
DAX	20,179.75	+144.61	+0.72%
Dollar Index	106.497	+0.157	+0.15%

Crude Oil WTI	69.94	0.00	0.00%
Brent Oil	73.67	+0.05	+0.07%
Natural Gas	3.037	-0.005	-0.16%
Gold	2,663.91	-3.99	-0.15%
Silver	31.367	-0.125	-0.40%
US Soybeans	984.00	-7.00	-0.71%
Copper	4.2033	+0.0013	+0.03%

Philippines 2Y	5.995	+0.000	+0.00%
Philippines 10Y	6.009	+0.000	+0.00%
Philippines 20Y	6.199	+0.000	+0.00%
U.S. 2Y	4.186	+0.015	+0.35%
U.S. 10Y	4.252	+0.029	+0.69%
U.S. 30Y	4.424	+0.031	+0.71%
Germany 10Y	2.0650	+0.0080	+0.39%

Alphabet C	173.02	+0.04	+0.02%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	53.87	-0.27	-0.50%
Booking	5,214.38	-9.90	-0.19%
Apple	242.65	+3.06	+1.28%
Alibaba ADR	85.68	-0.27	-0.31%
Tesla	351.42	-5.67	-1.59%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	58.16	+2.55	+4.59%