Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

14.43 +0.34 +2.41%

03:49:34 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 4,111,824.9999999995
Bid/Ask: 0.00 / 0.00
Day's Range: 13.55 - 14.46

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

YieldMax COIN Option Income Strategy Options Chain

Get free option data for CONY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the YieldMax COIN Option Income Strategy 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 20, 2024 19:27 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10	0%	10.1	10.4	0	4.00	0	0%	0	0.65	0
CONY Call 4.00 Exp: Dec 20, 2024 Last: 10 Chg.: 0% SymbolCONY\|20241220\|4.00C Delta0 Imp Vol0 Bid10.1 Gamma0 Theoretical0 Ask10.4 Theta0 Intrinsic Value10.31 Volume0 Vega0 Time Value-0.31 Open Interest2 Rho0 Delta / Theta0 CONY Put 4.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|4.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.65 Theta0 Intrinsic Value-10.31 Volume0 Vega0 Time Value10.31 Open Interest0 Rho0 Delta / Theta0
12.2	0%	8.9	9.7	0	5.00	0	0%	0	0.6	0
CONY Call 5.00 Exp: Dec 20, 2024 Last: 12.2 Chg.: 0% SymbolCONY\|20241220\|5.00C Delta0.9853 Imp Vol10.5872 Bid8.9 Gamma0.0047 Theoretical9.3 Ask9.7 Theta-0.1484 Intrinsic Value9.31 Volume0 Vega0.0003 Time Value2.89 Open Interest0 Rho0.0001 Delta / Theta-6.6415 CONY Put 5.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|5.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.6 Theta0 Intrinsic Value-9.31 Volume0 Vega0 Time Value9.31 Open Interest0 Rho0 Delta / Theta0
10.35	0%	8.1	8.5	0	6.00	0	0%	0	0.65	0
CONY Call 6.00 Exp: Dec 20, 2024 Last: 10.35 Chg.: 0% SymbolCONY\|20241220\|6.00C Delta0.9824 Imp Vol8.8772 Bid8.1 Gamma0.0066 Theoretical8.3 Ask8.5 Theta-0.1456 Intrinsic Value8.31 Volume0 Vega0.0003 Time Value2.04 Open Interest1 Rho0.0002 Delta / Theta-6.7492 CONY Put 6.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|6.00P Delta-0.0565 Imp Vol13.4892 Bid0 Gamma0.0114 Theoretical0.33 Ask0.65 Theta-0.5758 Intrinsic Value-8.31 Volume0 Vega0.0008 Time Value8.31 Open Interest0 Rho0 Delta / Theta0.0981
					14.31	Price @ Dec 20, 2024 19:27 GMT
0.05	0%	0	0.05	0	15.00	0.79	-8.14%	0.65	0.8	51
CONY Call 15.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolCONY\|20241220\|15.00C Delta0.0973 Imp Vol0.7482 Bid0 Gamma0.3106 Theoretical0.03 Ask0.05 Theta-0.0485 Intrinsic Value-0.69 Volume0 Vega0.0013 Time Value0.74 Open Interest142 Rho0 Delta / Theta-2.0055 CONY Put 15.00 Exp: Dec 20, 2024 Last: 0.79 Chg.: -8.14% SymbolCONY\|20241220\|15.00P Delta-0.8688 Imp Vol0.8633 Bid0.65 Gamma0.3339 Theoretical0.79 Ask0.8 Theta-0.0678 Intrinsic Value0.69 Volume51 Vega0.0016 Time Value0.1 Open Interest800 Rho-0.0003 Delta / Theta12.8171
0.05	0%	0	0.05	15	16.00	1.9	1.6%	1.6	1.9	74
CONY Call 16.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolCONY\|20241220\|16.00C Delta0.0922 Imp Vol1.6261 Bid0 Gamma0.1373 Theoretical0.05 Ask0.05 Theta-0.1012 Intrinsic Value-1.69 Volume15 Vega0.0012 Time Value1.74 Open Interest292 Rho0 Delta / Theta-0.9115 CONY Put 16.00 Exp: Dec 20, 2024 Last: 1.9 Chg.: 1.6% SymbolCONY\|20241220\|16.00P Delta-0.8232 Imp Vol2.2596 Bid1.6 Gamma0.1552 Theoretical1.9 Ask1.9 Theta-0.2189 Intrinsic Value1.69 Volume74 Vega0.0019 Time Value0.21 Open Interest915 Rho-0.0003 Delta / Theta3.7608
0.02	-80%	0	0.05	36	17.00	2.73	-4.88%	2.55	2.8	59
CONY Call 17.00 Exp: Dec 20, 2024 Last: 0.02 Chg.: -80% SymbolCONY\|20241220\|17.00C Delta0.0376 Imp Vol1.857 Bid0 Gamma0.0596 Theoretical0.02 Ask0.05 Theta-0.0572 Intrinsic Value-2.69 Volume36 Vega0.0006 Time Value2.71 Open Interest1,285 Rho0 Delta / Theta-0.657 CONY Put 17.00 Exp: Dec 20, 2024 Last: 2.73 Chg.: -4.88% SymbolCONY\|20241220\|17.00P Delta-0.9274 Imp Vol2.2432 Bid2.55 Gamma0.0833 Theoretical2.8 Ask2.8 Theta-0.115 Intrinsic Value2.69 Volume59 Vega0.001 Time Value0.04 Open Interest612 Rho-0.0003 Delta / Theta8.0663

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

CONY Comments

Write your thoughts about YieldMax COIN Option Income Strategy 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	6,406.38	+10.78	+0.17%
Nikkei 225	38,723.50	-85.00	-0.22%
Shanghai	3,368.07	-1.96	-0.06%
US 500	5,953.9	+86.8	+1.48%
US Tech 100	21,444.5	+336.9	+1.60%
DAX	19,916.56	-53.30	-0.27%
Dollar Index	107.345	-0.807	-0.75%

Crude Oil WTI	69.42	-1.16	-1.64%
Brent Oil	72.87	-0.01	-0.01%
Natural Gas	3.728	+0.144	+4.02%
Gold	2,647.71	+39.61	+1.52%
Silver	30.168	+0.757	+2.57%
US Soybeans	975.25	+12.25	+1.27%
Copper	4.1078	+0.0308	+0.76%

Philippines 2Y	5.950	-0.081	-1.33%
Philippines 10Y	6.030	-0.078	-1.31%
Philippines 20Y	6.160	-0.026	-0.48%
U.S. 2Y	4.308	-0.011	-0.25%
U.S. 10Y	4.514	-0.056	-1.22%
U.S. 30Y	4.709	-0.032	-0.67%
Germany 10Y	2.2920	+0.0060	+0.26%

Alphabet C	193.86	+4.16	+2.19%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	50.36	+0.26	+0.51%
Booking	5,073.45	+93.05	+1.87%
Apple	253.51	+3.72	+1.49%
Alibaba ADR	82.76	-1.56	-1.84%
Tesla	439.87	+3.70	+0.85%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax COIN Opt.	14.43	+0.34	+2.41%