Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

28.42 -0.48 -1.66%

19/05 - Closed. Currency in USD

Pre Market

29.32

+0.90

+3.17%

13:20:49 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 6,811,560
Bid/Ask: 0.00 / 0.00
Day's Range: 27.45 - 29.19

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

May 19, 2025 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.9	28.7	0	1.00	0	0%	0	0.75	0
CONL Call 1.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250620\|1.00C Delta0.9952 Imp Vol8.8695 Bid26.9 Gamma0.0002 Theoretical27.8 Ask28.7 Theta-0.0164 Intrinsic Value27.42 Volume0 Vega0.0012 Time Value-27.42 Open Interest0 Rho0.0004 Delta / Theta-60.8567 CONL Put 1.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250620\|1.00P Delta-0.0048 Imp Vol8.8575 Bid0 Gamma0.0002 Theoretical0.37 Ask0.75 Theta-0.0162 Intrinsic Value-27.42 Volume0 Vega0.0012 Time Value27.42 Open Interest0 Rho-0.0004 Delta / Theta0.2966
17	0%	25.9	27.8	0	2.00	0	0%	0	1.15	0
CONL Call 2.00 Exp: Jun 20, 2025 Last: 17 Chg.: 0% SymbolCONL\|20250620\|2.00C Delta0.9903 Imp Vol6.5966 Bid25.9 Gamma0.0005 Theoretical26.85 Ask27.8 Theta-0.0227 Intrinsic Value26.42 Volume0 Vega0.0022 Time Value-9.42 Open Interest1 Rho0.0011 Delta / Theta-43.6502 CONL Put 2.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250620\|2.00P Delta-0.0104 Imp Vol7.269 Bid0 Gamma0.0005 Theoretical0.58 Ask1.15 Theta-0.0263 Intrinsic Value-26.42 Volume0 Vega0.0023 Time Value26.42 Open Interest0 Rho-0.0007 Delta / Theta0.3959
19.2	0%	25	26.8	0	3.00	0	0%	0	1.15	0
CONL Call 3.00 Exp: Jun 20, 2025 Last: 19.2 Chg.: 0% SymbolCONL\|20250620\|3.00C Delta0.9858 Imp Vol5.5506 Bid25 Gamma0.0008 Theoretical25.9 Ask26.8 Theta-0.0266 Intrinsic Value25.42 Volume0 Vega0.003 Time Value-6.22 Open Interest3 Rho0.0019 Delta / Theta-37.0749 CONL Put 3.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250620\|3.00P Delta-0.0153 Imp Vol5.8886 Bid0 Gamma0.0008 Theoretical0.58 Ask1.15 Theta-0.0296 Intrinsic Value-25.42 Volume0 Vega0.0032 Time Value25.42 Open Interest0 Rho-0.0008 Delta / Theta0.5146
					28.42	Price @ May 19, 2025 20:39 GMT
4.2	-6.67%	3.8	4.1	157	29.00	4.5	-0.44%	4.4	4.6	1,032
CONL Call 29.00 Exp: Jun 20, 2025 Last: 4.2 Chg.: -6.67% SymbolCONL\|20250620\|29.00C Delta0.5554 Imp Vol1.2421 Bid3.8 Gamma0.0378 Theoretical3.95 Ask4.1 Theta-0.0659 Intrinsic Value-0.58 Volume157 Vega0.0332 Time Value4.78 Open Interest310 Rho0.0104 Delta / Theta-8.4233 CONL Put 29.00 Exp: Jun 20, 2025 Last: 4.5 Chg.: -0.44% SymbolCONL\|20250620\|29.00P Delta-0.4441 Imp Vol1.2637 Bid4.4 Gamma0.0372 Theoretical4.5 Ask4.6 Theta-0.0639 Intrinsic Value0.58 Volume1,032 Vega0.0332 Time Value3.92 Open Interest112 Rho-0.0127 Delta / Theta6.9521
3.7	-8.64%	3.5	3.7	717	30.00	5.3	6%	5	5.3	34
CONL Call 30.00 Exp: Jun 20, 2025 Last: 3.7 Chg.: -8.64% SymbolCONL\|20250620\|30.00C Delta0.5231 Imp Vol1.2839 Bid3.5 Gamma0.0369 Theoretical3.7 Ask3.7 Theta-0.0686 Intrinsic Value-1.58 Volume717 Vega0.0335 Time Value5.28 Open Interest1,195 Rho0.0098 Delta / Theta-7.628 CONL Put 30.00 Exp: Jun 20, 2025 Last: 5.3 Chg.: 6% SymbolCONL\|20250620\|30.00P Delta-0.4744 Imp Vol1.3211 Bid5 Gamma0.0359 Theoretical5.3 Ask5.3 Theta-0.0672 Intrinsic Value1.58 Volume34 Vega0.0335 Time Value3.72 Open Interest250 Rho-0.0138 Delta / Theta7.0555
3.5	-7.41%	3.2	3.4	42	31.00	7.8	0%	5.7	6	0
CONL Call 31.00 Exp: Jun 20, 2025 Last: 3.5 Chg.: -7.41% SymbolCONL\|20250620\|31.00C Delta0.487 Imp Vol1.2708 Bid3.2 Gamma0.0373 Theoretical3.3 Ask3.4 Theta-0.0679 Intrinsic Value-2.58 Volume42 Vega0.0336 Time Value6.08 Open Interest179 Rho0.0092 Delta / Theta-7.1738 CONL Put 31.00 Exp: Jun 20, 2025 Last: 7.8 Chg.: 0% SymbolCONL\|20250620\|31.00P Delta-0.5114 Imp Vol1.2937 Bid5.7 Gamma0.0367 Theoretical5.85 Ask6 Theta-0.0658 Intrinsic Value2.58 Volume0 Vega0.0335 Time Value5.22 Open Interest43 Rho-0.0149 Delta / Theta7.7749

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	4,051.22	+3.86	+0.10%
NSE All Share	109,518.90	-178.93	-0.16%
US 30	42,800.3	+8.4	+0.02%
US 500	5,953.3	-10.3	-0.17%
FTSE 100	8,755.62	+56.31	+0.65%
DAX	24,069.76	+163.71	+0.68%
South Africa Top 40	84,825.34	-174.97	-0.21%

Brent Oil	65.29	-0.25	-0.38%
Crude Oil WTI	61.94	-0.20	-0.32%
Gold	3,237.09	+3.59	+0.11%
Silver	32.650	+0.143	+0.44%
Copper	4.6420	-0.0285	-0.61%
London Cocoa	7,652.00	-74.00	-0.96%
London Wheat	154.20	-0.80	-0.52%

Nigeria 10Y	19.798	0.000	0.00%
Nigeria 2Y	27.974	0.00	0.00%
U.K. 10Y	4.7415	+0.0745	+1.60%
Germany 10Y	2.5915	+0.0135	+0.52%
U.S. 10Y	4.478	+0.003	+0.07%
U.S. 5Y	4.072	-0.009	-0.22%
U.S. 2Y	3.973	-0.010	-0.25%

Fidelitybk	18.700	-1.300	-6.50%
Zenith Bank	48.25	+0.25	+0.52%
UBA	34.80	+0.30	+0.87%
First HoldCo	24.95	-0.05	-0.20%
Guaranty Trust Holding	68.85	+0.35	+0.51%
Sterling Bank	6.100	+0.030	+0.49%
Dangote Cement	430.00	-10.00	-2.27%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	28.42	-0.48	-1.66%