Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.65 -1.47 -3.57%

05:00:09 - Closed. Currency in USD

Pre Market

40.15

+0.50

+1.26%

18:52:41 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 2,614,890
Bid/Ask: 0.00 / 0.00
Day's Range: 39.24 - 43.89

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

Feb 06, 2025 21:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
31.34	0%	18	20.6	0	21.00	0.18	5.88%	0.15	0.25	42
CONL Call 21.00 Exp: Feb 21, 2025 Last: 31.34 Chg.: 0% SymbolCONL\|20250221\|21.00C Delta0.9434 Imp Vol2.3398 Bid18 Gamma0.006 Theoretical19.3 Ask20.6 Theta-0.0736 Intrinsic Value18.65 Volume0 Vega0.0092 Time Value12.69 Open Interest13 Rho0.0075 Delta / Theta-12.8206 CONL Put 21.00 Exp: Feb 21, 2025 Last: 0.18 Chg.: 5.88% SymbolCONL\|20250221\|21.00P Delta-0.0279 Imp Vol1.8235 Bid0.15 Gamma0.0044 Theoretical0.18 Ask0.25 Theta-0.0312 Intrinsic Value-18.65 Volume42 Vega0.0052 Time Value18.83 Open Interest496 Rho-0.0005 Delta / Theta0.894
0	0%	17.2	19.6	0	22.00	0.19	-5%	0.15	0.25	11
CONL Call 22.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250221\|22.00C Delta0.9339 Imp Vol2.2959 Bid17.2 Gamma0.0069 Theoretical18.4 Ask19.6 Theta-0.0814 Intrinsic Value17.65 Volume0 Vega0.0103 Time Value-17.65 Open Interest0 Rho0.0077 Delta / Theta-11.4791 CONL Put 22.00 Exp: Feb 21, 2025 Last: 0.19 Chg.: -5% SymbolCONL\|20250221\|22.00P Delta-0.0309 Imp Vol1.7254 Bid0.15 Gamma0.005 Theoretical0.19 Ask0.25 Theta-0.0321 Intrinsic Value-17.65 Volume11 Vega0.0056 Time Value17.84 Open Interest325 Rho-0.0005 Delta / Theta0.9616
20	0%	16.2	18.7	0	23.00	0.25	25%	0.2	0.75	3
CONL Call 23.00 Exp: Feb 21, 2025 Last: 20 Chg.: 0% SymbolCONL\|20250221\|23.00C Delta0.9268 Imp Vol2.1987 Bid16.2 Gamma0.0079 Theoretical17.45 Ask18.7 Theta-0.0843 Intrinsic Value16.65 Volume0 Vega0.0112 Time Value3.35 Open Interest2 Rho0.008 Delta / Theta-10.9935 CONL Put 23.00 Exp: Feb 21, 2025 Last: 0.25 Chg.: 25% SymbolCONL\|20250221\|23.00P Delta-0.0395 Imp Vol1.7068 Bid0.2 Gamma0.0062 Theoretical0.25 Ask0.75 Theta-0.0389 Intrinsic Value-16.65 Volume3 Vega0.0069 Time Value16.9 Open Interest239 Rho-0.0007 Delta / Theta1.0164
					39.65	Price @ Feb 06, 2025 21:20 GMT
4.8	-20%	4.7	4.9	921	40.00	4.9	6.52%	4.8	5	31
CONL Call 40.00 Exp: Feb 21, 2025 Last: 4.8 Chg.: -20% SymbolCONL\|20250221\|40.00C Delta0.5546 Imp Vol1.5305 Bid4.7 Gamma0.0321 Theoretical4.8 Ask4.9 Theta-0.1643 Intrinsic Value-0.35 Volume921 Vega0.0318 Time Value5.15 Open Interest278 Rho0.0071 Delta / Theta-3.3751 CONL Put 40.00 Exp: Feb 21, 2025 Last: 4.9 Chg.: 6.52% SymbolCONL\|20250221\|40.00P Delta-0.4476 Imp Vol1.4915 Bid4.8 Gamma0.033 Theoretical4.9 Ask5 Theta-0.1559 Intrinsic Value0.35 Volume31 Vega0.0318 Time Value4.55 Open Interest1,155 Rho-0.008 Delta / Theta2.8705
4.5	-18.18%	4.3	4.5	91	41.00	5.5	5.77%	5.4	5.6	12
CONL Call 41.00 Exp: Feb 21, 2025 Last: 4.5 Chg.: -18.18% SymbolCONL\|20250221\|41.00C Delta0.5254 Imp Vol1.5663 Bid4.3 Gamma0.0316 Theoretical4.5 Ask4.5 Theta-0.1693 Intrinsic Value-1.35 Volume91 Vega0.032 Time Value5.85 Open Interest66 Rho0.0067 Delta / Theta-3.1038 CONL Put 41.00 Exp: Feb 21, 2025 Last: 5.5 Chg.: 5.77% SymbolCONL\|20250221\|41.00P Delta-0.4798 Imp Vol1.4968 Bid5.4 Gamma0.0331 Theoretical5.5 Ask5.6 Theta-0.1575 Intrinsic Value1.35 Volume12 Vega0.0321 Time Value4.15 Open Interest213 Rho-0.0087 Delta / Theta3.0459
4.35	-13.35%	3.9	4.1	13	42.00	6	7.14%	6	6.2	2
CONL Call 42.00 Exp: Feb 21, 2025 Last: 4.35 Chg.: -13.35% SymbolCONL\|20250221\|42.00C Delta0.4921 Imp Vol1.5304 Bid3.9 Gamma0.0324 Theoretical4 Ask4.1 Theta-0.1656 Intrinsic Value-2.35 Volume13 Vega0.0321 Time Value6.7 Open Interest75 Rho0.0064 Delta / Theta-2.9709 CONL Put 42.00 Exp: Feb 21, 2025 Last: 6 Chg.: 7.14% SymbolCONL\|20250221\|42.00P Delta-0.5147 Imp Vol1.4613 Bid6 Gamma0.0339 Theoretical6 Ask6.2 Theta-0.1536 Intrinsic Value2.35 Volume2 Vega0.0321 Time Value3.65 Open Interest219 Rho-0.0093 Delta / Theta3.3501

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	6,154.99	-86.98	-1.39%
Nikkei 225	38,819.00	-235.50	-0.60%
Shanghai	3,303.67	+33.01	+1.01%
US 500	6,080.4	-3.1	-0.05%
US Tech 100	21,754.1	-20.0	-0.09%
DAX	21,918.10	+5.09	+0.02%
Dollar Index	107.665	+0.118	+0.11%

Crude Oil WTI	71.22	+0.61	+0.86%
Brent Oil	74.96	+0.67	+0.90%
Natural Gas	3.380	-0.028	-0.82%
Gold	2,891.36	+14.66	+0.51%
Silver	32.730	+0.104	+0.32%
US Soybeans	1,057.38	-2.62	-0.25%
Copper	4.5183	+0.0573	+1.28%

Philippines 2Y	5.724	+0.082	+1.45%
Philippines 10Y	6.129	+0.097	+1.61%
Philippines 20Y	6.386	+0.081	+1.28%
U.S. 2Y	4.231	+0.023	+0.55%
U.S. 10Y	4.433	-0.005	-0.11%
U.S. 30Y	4.636	-0.011	-0.24%
Germany 10Y	2.3660	-0.0080	-0.34%

Alphabet C	193.31	+0.01	+0.01%
Golden Haven	2,250.00	0.00	0.00%
Anheuser Busch ADR	50.44	+1.33	+2.71%
Booking	4,779.71	+80.32	+1.71%
Apple	233.22	+0.75	+0.32%
Alibaba ADR	100.38	+1.10	+1.11%
Tesla	374.32	-3.85	-1.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	39.65	-1.47	-3.57%