Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

6.28 +0.51 +8.84%

03:59:59 - Closed. Currency in USD

After Hours

6.24

-0.04

-0.64%

06:25:25 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 25,554,166
Bid/Ask: 0.00 / 0.00
Day's Range: 5.49 - 6.41

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

Aug 25, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.4	12.5%	5.1	5.5	19	1.00	0	0%	0	0.05	0
CONL Call 1.00 Exp: Sep 18, 2026 Last: 5.4 Chg.: 12.5% SymbolCONL\|20260918\|1.00C Delta0.9871 Imp Vol4.2972 Bid5.1 Gamma0.0047 Theoretical5.4 Ask5.5 Theta-0.0049 Intrinsic Value5.28 Volume19 Vega0.0005 Time Value0.12 Open Interest130 Rho0.0006 Delta / Theta-200.6808 CONL Put 1.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCONL\|20260918\|1.00P Delta-0.0086 Imp Vol3.8051 Bid0 Gamma0.0037 Theoretical0.03 Ask0.05 Theta-0.003 Intrinsic Value-5.28 Volume0 Vega0.0004 Time Value5.28 Open Interest555 Rho0 Delta / Theta2.8567
4.4	4.76%	4.1	4.5	19	2.00	0.01	0%	0	0.05	1
CONL Call 2.00 Exp: Sep 18, 2026 Last: 4.4 Chg.: 4.76% SymbolCONL\|20260918\|2.00C Delta0.9785 Imp Vol2.6892 Bid4.1 Gamma0.0118 Theoretical4.4 Ask4.5 Theta-0.0049 Intrinsic Value4.28 Volume19 Vega0.0008 Time Value0.12 Open Interest104 Rho0.0012 Delta / Theta-200.5941 CONL Put 2.00 Exp: Sep 18, 2026 Last: 0.01 Chg.: 0% SymbolCONL\|20260918\|2.00P Delta-0.0145 Imp Vol2.4074 Bid0 Gamma0.0094 Theoretical0.03 Ask0.05 Theta-0.003 Intrinsic Value-4.28 Volume1 Vega0.0006 Time Value4.29 Open Interest174 Rho-0.0001 Delta / Theta4.8423
3.35	9.84%	3.2	3.5	11	3.00	0.03	-25%	0	0.05	57
CONL Call 3.00 Exp: Sep 18, 2026 Last: 3.35 Chg.: 9.84% SymbolCONL\|20260918\|3.00C Delta0.9957 Imp Vol1.1852 Bid3.2 Gamma0.0066 Theoretical3.36 Ask3.5 Theta-0.0008 Intrinsic Value3.28 Volume11 Vega0.0002 Time Value0.07 Open Interest83 Rho0.0019 Delta / Theta-1,238.4179 CONL Put 3.00 Exp: Sep 18, 2026 Last: 0.03 Chg.: -25% SymbolCONL\|20260918\|3.00P Delta-0.0225 Imp Vol1.6004 Bid0 Gamma0.0208 Theoretical0.03 Ask0.05 Theta-0.0028 Intrinsic Value-3.28 Volume57 Vega0.0009 Time Value3.31 Open Interest1,580 Rho-0.0001 Delta / Theta7.8929
					6.28	Price @ Aug 25, 2026 20:01 GMT
0.55	37.5%	0.55	0.6	1,587	7.00	1.3	-17.72%	1.15	1.55	192
CONL Call 7.00 Exp: Sep 18, 2026 Last: 0.55 Chg.: 37.5% SymbolCONL\|20260918\|7.00C Delta0.4396 Imp Vol1.3185 Bid0.55 Gamma0.1862 Theoretical0.58 Ask0.6 Theta-0.0176 Intrinsic Value-0.72 Volume1,587 Vega0.0063 Time Value1.27 Open Interest3,830 Rho0.0014 Delta / Theta-24.9501 CONL Put 7.00 Exp: Sep 18, 2026 Last: 1.3 Chg.: -17.72% SymbolCONL\|20260918\|7.00P Delta-0.5491 Imp Vol1.4051 Bid1.15 Gamma0.1758 Theoretical1.35 Ask1.55 Theta-0.0182 Intrinsic Value0.72 Volume192 Vega0.0064 Time Value0.58 Open Interest1,211 Rho-0.0026 Delta / Theta30.1439
0.33	32%	0.3	0.35	1,011	8.00	2.05	-11.64%	1.95	2.15	8
CONL Call 8.00 Exp: Sep 18, 2026 Last: 0.33 Chg.: 32% SymbolCONL\|20260918\|8.00C Delta0.2902 Imp Vol1.3099 Bid0.3 Gamma0.1627 Theoretical0.33 Ask0.35 Theta-0.0152 Intrinsic Value-1.72 Volume1,011 Vega0.0055 Time Value2.05 Open Interest2,436 Rho0.001 Delta / Theta-19.1416 CONL Put 8.00 Exp: Sep 18, 2026 Last: 2.05 Chg.: -11.64% SymbolCONL\|20260918\|8.00P Delta-0.6726 Imp Vol1.4238 Bid1.95 Gamma0.1563 Theoretical2.05 Ask2.15 Theta-0.0169 Intrinsic Value1.72 Volume8 Vega0.0059 Time Value0.33 Open Interest423 Rho-0.0033 Delta / Theta39.7294
0.19	5.56%	0.15	0.25	1,024	9.00	3.19	6.33%	2.8	3.3	1
CONL Call 9.00 Exp: Sep 18, 2026 Last: 0.19 Chg.: 5.56% SymbolCONL\|20260918\|9.00C Delta0.1939 Imp Vol1.3532 Bid0.15 Gamma0.1264 Theoretical0.2 Ask0.25 Theta-0.0125 Intrinsic Value-2.72 Volume1,024 Vega0.0044 Time Value2.91 Open Interest1,790 Rho0.0007 Delta / Theta-15.4566 CONL Put 9.00 Exp: Sep 18, 2026 Last: 3.19 Chg.: 6.33% SymbolCONL\|20260918\|9.00P Delta-0.7107 Imp Vol1.743 Bid2.8 Gamma0.121 Theoretical3.05 Ask3.3 Theta-0.0196 Intrinsic Value2.72 Volume1 Vega0.0056 Time Value0.47 Open Interest194 Rho-0.0038 Delta / Theta36.2045

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	6,190.23	-61.15	-0.98%
Nikkei 225	65,856.43	+328.34	+0.50%
Shanghai	3,889.44	+7.44	+0.19%
US 500	7,678.5	+1.3	+0.02%
US Tech 100	29,222.8	+13.6	+0.05%
DAX	26,266.14	+159.54	+0.61%
Dollar Index	98.84	-0.09	-0.09%

Crude Oil WTI	81.04	-0.03	-0.04%
Brent Oil	85.96	-4.58	-5.06%
Natural Gas	2.845	0.000	0.00%
Gold	4,723.61	+7.81	+0.17%
Silver	68.870	+0.240	+0.35%
US Soybeans	1,237.75	-1.00	-0.08%
Copper	6.7060	-0.0055	-0.08%

Philippines 2Y	6.390	+0.056	+0.88%
Philippines 10Y	7.228	-0.005	-0.07%
Philippines 20Y	7.430	-0.002	-0.03%
U.S. 2Y	4.176	-0.021	-0.50%
U.S. 10Y	4.623	-0.081	-1.72%
U.S. 30Y	5.157	-0.017	-0.33%
Germany 10Y	3.2033	-0.0452	-1.39%

Alphabet C	343.34	-1.25	-0.36%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.75	-0.55	-0.69%
Booking	213.79	+0.43	+0.20%
Apple	309.86	-0.48	-0.15%
Alibaba ADR	119.45	+0.98	+0.83%
Tesla	350.26	+1.31	+0.38%

Recent Quotes

Name	Price	Chg.	Chg. %
GraniteShares 2x .	6.28	+0.51	+8.84%
688361	338.99	-10.51	-3.01%
Roundhill Cannabi.	21.99	+0.27	+1.24%
135A	4,115.00	-230.00	-5.29%