Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

46.92 +4.79 +11.37%

02/07 - Closed. Currency in USD

After Hours

46.47

-0.45

-0.96%

0:59:53 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 8,671,212
Bid/Ask: 0.00 / 0.00
Day's Range: 43.01 - 47.57

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

Jul 02, 2025 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.7	0%	32.8	34.5	0	13.00	0.05	0%	0	0.05	0
CONL Call 13.00 Exp: Jul 18, 2025 Last: 10.7 Chg.: 0% SymbolCONL\|20250718\|13.00C Delta0.9738 Imp Vol4.0518 Bid32.8 Gamma0.0015 Theoretical34.5 Ask34.5 Theta-0.077 Intrinsic Value33.92 Volume0 Vega0.006 Time Value-23.22 Open Interest9 Rho0.0049 Delta / Theta-12.6461 CONL Put 13.00 Exp: Jul 18, 2025 Last: 0.05 Chg.: 0% SymbolCONL\|20250718\|13.00P Delta-0.0029 Imp Vol2.4577 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0068 Intrinsic Value-33.92 Volume0 Vega0.0009 Time Value33.97 Open Interest32 Rho-0.0001 Delta / Theta0.4347
16.7	0%	31.4	33.4	0	14.00	0.1	0%	0	0.75	0
CONL Call 14.00 Exp: Jul 18, 2025 Last: 16.7 Chg.: 0% SymbolCONL\|20250718\|14.00C Delta0.9752 Imp Vol3.6618 Bid31.4 Gamma0.0016 Theoretical33.4 Ask33.4 Theta-0.0667 Intrinsic Value32.92 Volume0 Vega0.0057 Time Value-16.22 Open Interest0 Rho0.0054 Delta / Theta-14.6101 CONL Put 14.00 Exp: Jul 18, 2025 Last: 0.1 Chg.: 0% SymbolCONL\|20250718\|14.00P Delta-0.0221 Imp Vol3.5172 Bid0 Gamma0.0015 Theoretical0.38 Ask0.75 Theta-0.0567 Intrinsic Value-32.92 Volume0 Vega0.0052 Time Value33.02 Open Interest42 Rho-0.0006 Delta / Theta0.3894
34.5	0%	31.2	32.3	0	15.00	0.05	0%	0	0.7	2
CONL Call 15.00 Exp: Jul 18, 2025 Last: 34.5 Chg.: 0% SymbolCONL\|20250718\|15.00C Delta0.9775 Imp Vol3.2862 Bid31.2 Gamma0.0017 Theoretical32.3 Ask32.3 Theta-0.0556 Intrinsic Value31.92 Volume0 Vega0.0053 Time Value2.58 Open Interest0 Rho0.0059 Delta / Theta-17.5746 CONL Put 15.00 Exp: Jul 18, 2025 Last: 0.05 Chg.: 0% SymbolCONL\|20250718\|15.00P Delta-0.0057 Imp Vol2.3905 Bid0 Gamma0.0007 Theoretical0.05 Ask0.7 Theta-0.0118 Intrinsic Value-31.92 Volume2 Vega0.0016 Time Value31.97 Open Interest47 Rho-0.0001 Delta / Theta0.479
					46.92	Price @ Jul 02, 2025 20:39 GMT
4.9	105.02%	4.4	4.6	57	47.00	4.1	-42.42%	4.5	4.8	16
CONL Call 47.00 Exp: Jul 18, 2025 Last: 4.9 Chg.: 105.02% SymbolCONL\|20250718\|47.00C Delta0.5482 Imp Vol1.15 Bid4.4 Gamma0.0351 Theoretical4.5 Ask4.6 Theta-0.1423 Intrinsic Value-0.08 Volume57 Vega0.0389 Time Value4.98 Open Interest145 Rho0.0093 Delta / Theta-3.852 CONL Put 47.00 Exp: Jul 18, 2025 Last: 4.1 Chg.: -42.42% SymbolCONL\|20250718\|47.00P Delta-0.4508 Imp Vol1.1893 Bid4.5 Gamma0.0339 Theoretical4.65 Ask4.8 Theta-0.1419 Intrinsic Value0.08 Volume16 Vega0.0389 Time Value4.02 Open Interest94 Rho-0.0098 Delta / Theta3.1774
4.2	95.35%	4	4.4	81	48.00	5.18	-32.73%	5	6.8	2
CONL Call 48.00 Exp: Jul 18, 2025 Last: 4.2 Chg.: 95.35% SymbolCONL\|20250718\|48.00C Delta0.5159 Imp Vol1.1843 Bid4 Gamma0.0343 Theoretical4.2 Ask4.4 Theta-0.1473 Intrinsic Value-1.08 Volume81 Vega0.0392 Time Value5.28 Open Interest308 Rho0.0088 Delta / Theta-3.5025 CONL Put 48.00 Exp: Jul 18, 2025 Last: 5.18 Chg.: -32.73% SymbolCONL\|20250718\|48.00P Delta-0.4851 Imp Vol1.1802 Bid5 Gamma0.0344 Theoretical5.18 Ask6.8 Theta-0.1416 Intrinsic Value1.08 Volume2 Vega0.0392 Time Value4.1 Open Interest102 Rho-0.0105 Delta / Theta3.4267
3.7	85%	3.6	3.9	18	49.00	5.65	-30.25%	5.6	6	3
CONL Call 49.00 Exp: Jul 18, 2025 Last: 3.7 Chg.: 85% SymbolCONL\|20250718\|49.00C Delta0.4802 Imp Vol1.1589 Bid3.6 Gamma0.035 Theoretical3.7 Ask3.9 Theta-0.144 Intrinsic Value-2.08 Volume18 Vega0.0391 Time Value5.78 Open Interest651 Rho0.0083 Delta / Theta-3.335 CONL Put 49.00 Exp: Jul 18, 2025 Last: 5.65 Chg.: -30.25% SymbolCONL\|20250718\|49.00P Delta-0.5218 Imp Vol1.1474 Bid5.6 Gamma0.0354 Theoretical5.65 Ask6 Theta-0.1372 Intrinsic Value2.08 Volume3 Vega0.0391 Time Value3.57 Open Interest80 Rho-0.0112 Delta / Theta3.8019

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	4,428.04	-295.67	-6.26%
NSE All Share	120,339.90	+598.67	+0.50%
US 30	44,506.5	+22.1	+0.05%
US 500	6,229.6	+2.2	+0.04%
FTSE 100	8,774.69	-10.64	-0.12%
DAX	23,790.11	+116.82	+0.49%
South Africa Top 40	88,958.75	-236.96	-0.27%

Brent Oil	68.57	-0.54	-0.78%
Crude Oil WTI	66.93	-0.52	-0.77%
Gold	3,363.65	+3.95	+0.12%
Silver	36.500	+0.074	+0.20%
Copper	5.1892	+0.0352	+0.68%
London Cocoa	5,476.00	-257.00	-4.48%
London Wheat	140.00	+3.50	+2.56%

Nigeria 10Y	18.368	-0.363	-1.94%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.6110	-0.0100	-0.22%
Germany 10Y	2.6180	+0.0510	+1.99%
U.S. 10Y	4.265	-0.025	-0.58%
U.S. 5Y	3.854	-0.016	-0.41%
U.S. 2Y	3.772	-0.017	-0.45%

Fidelitybk	20.000	0.000	0.00%
Zenith Bank	57.00	+0.95	+1.69%
UBA	35.65	+0.15	+0.42%
First HoldCo	26.05	0.00	0.00%
Guaranty Trust Holding	80.00	-0.25	-0.31%
Sterling Bank	5.600	-0.050	-0.88%
Dangote Cement	425.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GraniteShares 2x .	46.92	+4.79	+11.37%
BBVA Bancomer RV1.	0.118	-0.000	-0.01%
BlackRock Allocat.	9.26	-0.01	-0.11%
WAVE Total Return.	54.500	-0.010	-0.02%
Quaker Event Arbi.	21.520	+0.100	+0.47%
Schroder Internat.	188.208	+0.230	+0.12%
BCI Performance P.	5,191.64	0.00	0.00%
SMTAM JPX Nikkei .	15,342.430	-0.570	-0.00%