Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

38.44 -3.93 -9.28%

11/02 - Closed. Currency in USD

After Hours

39.13

+0.69

+1.80%

1:58:49 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 3,341,700
Bid/Ask: 0.00 / 0.00
Day's Range: 38.10 - 42.05

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

Feb 11, 2025 21:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
20.28	0%	15.6	18.3	0	21.00	0.15	25%	0.1	0.15	36
CONL Call 21.00 Exp: Feb 21, 2025 Last: 20.28 Chg.: 0% SymbolCONL\|20250221\|21.00C Delta0.9221 Imp Vol3.1537 Bid15.6 Gamma0.0073 Theoretical18.3 Ask18.3 Theta-0.1481 Intrinsic Value17.44 Volume0 Vega0.0093 Time Value2.84 Open Interest12 Rho0.0047 Delta / Theta-6.2266 CONL Put 21.00 Exp: Feb 21, 2025 Last: 0.15 Chg.: 25% SymbolCONL\|20250221\|21.00P Delta-0.0264 Imp Vol2.0691 Bid0.1 Gamma0.0047 Theoretical0.15 Ask0.15 Theta-0.0401 Intrinsic Value-17.44 Volume36 Vega0.0039 Time Value17.59 Open Interest553 Rho-0.0003 Delta / Theta0.6586
0	0%	15.6	17.8	0	22.00	0.15	0%	0.1	0.2	10
CONL Call 22.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250221\|22.00C Delta0.9568 Imp Vol2.1988 Bid15.6 Gamma0.0066 Theoretical16.7 Ask17.8 Theta-0.0664 Intrinsic Value16.44 Volume0 Vega0.0058 Time Value-16.44 Open Interest0 Rho0.0055 Delta / Theta-14.4049 CONL Put 22.00 Exp: Feb 21, 2025 Last: 0.15 Chg.: 0% SymbolCONL\|20250221\|22.00P Delta-0.0283 Imp Vol1.9297 Bid0.1 Gamma0.0053 Theoretical0.15 Ask0.2 Theta-0.0396 Intrinsic Value-16.44 Volume10 Vega0.0041 Time Value16.59 Open Interest316 Rho-0.0003 Delta / Theta0.7145
20	0%	15.1	16.3	0	23.00	0.25	0%	0.15	0.2	0
CONL Call 23.00 Exp: Feb 21, 2025 Last: 20 Chg.: 0% SymbolCONL\|20250221\|23.00C Delta0.9539 Imp Vol2.0485 Bid15.1 Gamma0.0074 Theoretical15.7 Ask16.3 Theta-0.0654 Intrinsic Value15.44 Volume0 Vega0.0061 Time Value4.56 Open Interest2 Rho0.0057 Delta / Theta-14.5891 CONL Put 23.00 Exp: Feb 21, 2025 Last: 0.25 Chg.: 0% SymbolCONL\|20250221\|23.00P Delta-0.0337 Imp Vol1.8509 Bid0.15 Gamma0.0064 Theoretical0.18 Ask0.2 Theta-0.0439 Intrinsic Value-15.44 Volume0 Vega0.0048 Time Value15.69 Open Interest239 Rho-0.0004 Delta / Theta0.7678
					38.44	Price @ Feb 11, 2025 21:20 GMT
3.84	-38.06%	3.7	3.9	62	39.00	4.35	46.46%	4.3	4.5	29
CONL Call 39.00 Exp: Feb 21, 2025 Last: 3.84 Chg.: -38.06% SymbolCONL\|20250221\|39.00C Delta0.5316 Imp Vol1.6166 Bid3.7 Gamma0.0387 Theoretical3.84 Ask3.9 Theta-0.2062 Intrinsic Value-0.56 Volume62 Vega0.0253 Time Value4.4 Open Interest58 Rho0.0045 Delta / Theta-2.5778 CONL Put 39.00 Exp: Feb 21, 2025 Last: 4.35 Chg.: 46.46% SymbolCONL\|20250221\|39.00P Delta-0.4698 Imp Vol1.594 Bid4.3 Gamma0.0393 Theoretical4.35 Ask4.5 Theta-0.1991 Intrinsic Value0.56 Volume29 Vega0.0253 Time Value3.79 Open Interest279 Rho-0.0053 Delta / Theta2.3593
3.5	-39.66%	3.4	3.5	33	40.00	5	49.25%	5	5.2	73
CONL Call 40.00 Exp: Feb 21, 2025 Last: 3.5 Chg.: -39.66% SymbolCONL\|20250221\|40.00C Delta0.4957 Imp Vol1.6428 Bid3.4 Gamma0.0382 Theoretical3.5 Ask3.5 Theta-0.21 Intrinsic Value-1.56 Volume33 Vega0.0253 Time Value5.06 Open Interest619 Rho0.0043 Delta / Theta-2.3599 CONL Put 40.00 Exp: Feb 21, 2025 Last: 5 Chg.: 49.25% SymbolCONL\|20250221\|40.00P Delta-0.5065 Imp Vol1.6166 Bid5 Gamma0.0389 Theoretical5 Ask5.2 Theta-0.2024 Intrinsic Value1.56 Volume73 Vega0.0253 Time Value3.44 Open Interest1,146 Rho-0.0058 Delta / Theta2.5032
3.96	-17.5%	3	3.2	6	41.00	5.4	42.11%	5.6	5.8	18
CONL Call 41.00 Exp: Feb 21, 2025 Last: 3.96 Chg.: -17.5% SymbolCONL\|20250221\|41.00C Delta0.4585 Imp Vol1.6313 Bid3 Gamma0.0383 Theoretical3.1 Ask3.2 Theta-0.2074 Intrinsic Value-2.56 Volume6 Vega0.0252 Time Value6.52 Open Interest74 Rho0.004 Delta / Theta-2.2111 CONL Put 41.00 Exp: Feb 21, 2025 Last: 5.4 Chg.: 42.11% SymbolCONL\|20250221\|41.00P Delta-0.5408 Imp Vol1.6449 Bid5.6 Gamma0.038 Theoretical5.7 Ask5.8 Theta-0.2047 Intrinsic Value2.56 Volume18 Vega0.0252 Time Value2.84 Open Interest239 Rho-0.0062 Delta / Theta2.6417

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	3,950.89	+29.70	+0.76%
NSE All Share	106,574.71	+683.38	+0.65%
US 30	44,564.1	-29.7	-0.07%
US 500	6,063.1	-5.5	-0.09%
FTSE 100	8,777.39	+9.59	+0.11%
DAX	22,037.83	+126.09	+0.58%
South Africa Top 40	79,765.17	-156.47	-0.20%

Brent Oil	76.73	-0.27	-0.35%
Crude Oil WTI	73.03	-0.29	-0.40%
Gold	2,914.89	-17.71	-0.60%
Silver	32.218	-0.104	-0.32%
Copper	4.5925	-0.0055	-0.12%
London Cocoa	8,063.00	+261.00	+3.35%
London Wheat	183.30	-0.35	-0.19%

Nigeria 10Y	21.419	-0.378	-1.74%
Nigeria 2Y	25.069	-0.513	-1.99%
U.K. 10Y	4.5065	+0.0515	+1.12%
Germany 10Y	2.4270	+0.0670	+2.97%
U.S. 10Y	4.549	+0.012	+0.26%
U.S. 5Y	4.384	+0.014	+0.32%
U.S. 2Y	4.302	+0.012	+0.28%

Fidelitybk	19.600	-0.200	-1.01%
Zenith Bank	51.30	+0.50	+0.98%
UBA	38.80	+0.70	+1.84%
FBN Holdings	32.50	+0.30	+0.93%
Guaranty Trust Holding	62.90	-0.15	-0.24%
Sterling Bank	5.960	+0.090	+1.53%
Dangote Cement	414.90	+20.90	+5.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	38.44	-3.93	-9.28%