Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

4.85 -0.10 -2.02%

03:59:59 - Closed. Currency in USD

After Hours

4.82

-0.03

-0.62%

07:29:06 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 15,811,974
Bid/Ask: 0.00 / 0.00
Day's Range: 4.64 - 5.08

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

Jul 13, 2026 20:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.05	-3.57%	3.5	4.1	1	1.00	0.07	600%	0	0.05	14
CONL Call 1.00 Exp: Jul 17, 2026 Last: 4.05 Chg.: -3.57% SymbolCONL\|20260717\|1.00C Delta0.9647 Imp Vol14.125 Bid3.5 Gamma0.0109 Theoretical4.05 Ask4.1 Theta-0.0699 Intrinsic Value3.85 Volume1 Vega0.0004 Time Value0.2 Open Interest9 Rho0.0001 Delta / Theta-13.803 CONL Put 1.00 Exp: Jul 17, 2026 Last: 0.07 Chg.: 600% SymbolCONL\|20260717\|1.00P Delta-0.0124 Imp Vol8.3418 Bid0 Gamma0.0076 Theoretical0.03 Ask0.05 Theta-0.017 Intrinsic Value-3.85 Volume14 Vega0.0002 Time Value3.92 Open Interest83 Rho0 Delta / Theta0.7288
2.97	0%	2.5	3.2	1	2.00	0.04	33.33%	0	0.05	33
CONL Call 2.00 Exp: Jul 17, 2026 Last: 2.97 Chg.: 0% SymbolCONL\|20260717\|2.00C Delta0.9427 Imp Vol6.9858 Bid2.5 Gamma0.0324 Theoretical2.97 Ask3.2 Theta-0.0511 Intrinsic Value2.85 Volume1 Vega0.0006 Time Value0.12 Open Interest8 Rho0.0002 Delta / Theta-18.4393 CONL Put 2.00 Exp: Jul 17, 2026 Last: 0.04 Chg.: 33.33% SymbolCONL\|20260717\|2.00P Delta-0.0226 Imp Vol4.8406 Bid0 Gamma0.0219 Theoretical0.03 Ask0.05 Theta-0.0165 Intrinsic Value-2.85 Volume33 Vega0.0003 Time Value2.89 Open Interest156 Rho0 Delta / Theta1.3712
1.89	-3.57%	1.4	2.05	15	3.00	0.02	-50%	0	0.05	8
CONL Call 3.00 Exp: Jul 17, 2026 Last: 1.89 Chg.: -3.57% SymbolCONL\|20260717\|3.00C Delta0.9488 Imp Vol3.1249 Bid1.4 Gamma0.0662 Theoretical1.89 Ask2.05 Theta-0.0211 Intrinsic Value1.85 Volume15 Vega0.0005 Time Value0.04 Open Interest60 Rho0.0003 Delta / Theta-44.9283 CONL Put 3.00 Exp: Jul 17, 2026 Last: 0.02 Chg.: -50% SymbolCONL\|20260717\|3.00P Delta-0.0386 Imp Vol2.8371 Bid0 Gamma0.0581 Theoretical0.03 Ask0.05 Theta-0.0151 Intrinsic Value-1.85 Volume8 Vega0.0004 Time Value1.87 Open Interest543 Rho0 Delta / Theta2.5638
					4.85	Price @ Jul 13, 2026 20:40 GMT
0.23	-34.29%	0.2	0.3	498	5.00	0.4	11.11%	0.35	0.5	234
CONL Call 5.00 Exp: Jul 17, 2026 Last: 0.23 Chg.: -34.29% SymbolCONL\|20260717\|5.00C Delta0.4586 Imp Vol1.5509 Bid0.2 Gamma0.504 Theoretical0.25 Ask0.3 Theta-0.0393 Intrinsic Value-0.15 Volume498 Vega0.002 Time Value0.38 Open Interest1,754 Rho0.0002 Delta / Theta-11.6833 CONL Put 5.00 Exp: Jul 17, 2026 Last: 0.4 Chg.: 11.11% SymbolCONL\|20260717\|5.00P Delta-0.533 Imp Vol1.684 Bid0.35 Gamma0.4653 Theoretical0.43 Ask0.5 Theta-0.0422 Intrinsic Value0.15 Volume234 Vega0.002 Time Value0.25 Open Interest3,948 Rho-0.0003 Delta / Theta12.6229
0.07	-30%	0	0.1	288	6.00	1.3	19.27%	1.15	1.65	106
CONL Call 6.00 Exp: Jul 17, 2026 Last: 0.07 Chg.: -30% SymbolCONL\|20260717\|6.00C Delta0.1279 Imp Vol1.6589 Bid0 Gamma0.2484 Theoretical0.05 Ask0.1 Theta-0.0221 Intrinsic Value-1.15 Volume288 Vega0.0011 Time Value1.22 Open Interest14,909 Rho0.0001 Delta / Theta-5.7932 CONL Put 6.00 Exp: Jul 17, 2026 Last: 1.3 Chg.: 19.27% SymbolCONL\|20260717\|6.00P Delta-0.6974 Imp Vol3.0108 Bid1.15 Gamma0.2285 Theoretical1.4 Ask1.65 Theta-0.0663 Intrinsic Value1.15 Volume106 Vega0.0018 Time Value0.15 Open Interest2,315 Rho-0.0004 Delta / Theta10.5179
0.02	-50%	0	0.05	137	7.00	2.25	10.84%	2.1	2.4	180
CONL Call 7.00 Exp: Jul 17, 2026 Last: 0.02 Chg.: -50% SymbolCONL\|20260717\|7.00C Delta0.0593 Imp Vol2.0958 Bid0 Gamma0.1108 Theoretical0.03 Ask0.05 Theta-0.0157 Intrinsic Value-2.15 Volume137 Vega0.0006 Time Value2.17 Open Interest6,728 Rho0 Delta / Theta-3.7702 CONL Put 7.00 Exp: Jul 17, 2026 Last: 2.25 Chg.: 10.84% SymbolCONL\|20260717\|7.00P Delta-0.85 Imp Vol2.9445 Bid2.1 Gamma0.1562 Theoretical2.25 Ask2.4 Theta-0.0431 Intrinsic Value2.15 Volume180 Vega0.0012 Time Value0.1 Open Interest1,816 Rho-0.0005 Delta / Theta19.7276

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	6,265.72	-20.98	-0.33%
Nikkei 225	67,242.73	-1315.00	-1.92%
Shanghai	3,913.79	-82.37	-2.06%
US 500	7,504.1	-11.7	-0.16%
US Tech 100	29,179.4	-84.7	-0.29%
DAX	25,114.25	+47.16	+0.19%
Dollar Index	101.08	+0.33	+0.32%

Crude Oil WTI	78.94	+0.80	+1.02%
Brent Oil	83.32	+7.31	+9.62%
Natural Gas	2.898	+0.002	+0.07%
Gold	4,004.17	-1.53	-0.04%
Silver	57.855	-0.117	-0.20%
US Soybeans	1,192.00	-1.50	-0.13%
Copper	6.2730	-0.0028	-0.04%

Philippines 2Y	6.446	0.000	0.00%
Philippines 10Y	7.257	0.000	0.00%
Philippines 20Y	7.238	0.000	0.00%
U.S. 2Y	4.282	+0.019	+0.45%
U.S. 10Y	4.617	+0.008	+0.17%
U.S. 30Y	5.107	+0.009	+0.18%
Germany 10Y	3.0731	+0.0384	+1.27%

Alphabet C	350.67	-4.36	-1.23%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.33	-0.28	-0.35%
Booking	175.78	-2.61	-1.46%
Apple	317.43	+2.11	+0.67%
Alibaba ADR	112.35	+0.02	+0.02%
Tesla	394.87	-12.89	-3.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	4.85	-0.10	-2.02%