Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

19.21 +1.00 +5.49%

25/04 - Closed. Currency in USD

Pre Market

19.23

+0.02

+0.10%

12:39:56 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 5,049,584
Bid/Ask: 0.00 / 0.00
Day's Range: 18.19 - 19.60

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

Apr 25, 2025 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17	19	0	1.00	0	0%	0	0.75	0
CONL Call 1.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250516\|1.00C Delta0 Imp Vol0 Bid17 Gamma0 Theoretical0 Ask19 Theta0 Intrinsic Value18.21 Volume0 Vega0 Time Value-18.21 Open Interest0 Rho0 Delta / Theta0 CONL Put 1.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250516\|1.00P Delta-0.0075 Imp Vol10.3514 Bid0 Gamma0.0004 Theoretical0.38 Ask0.75 Theta-0.0234 Intrinsic Value-18.21 Volume0 Vega0.001 Time Value18.21 Open Interest0 Rho-0.0003 Delta / Theta0.3195
0	0%	16.4	17.8	0	2.00	0	0%	0	0.75	0
CONL Call 2.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250516\|2.00C Delta0.9835 Imp Vol8.3868 Bid16.4 Gamma0.0011 Theoretical17.8 Ask17.8 Theta-0.038 Intrinsic Value17.21 Volume0 Vega0.0019 Time Value-17.21 Open Interest0 Rho0.0006 Delta / Theta-25.8983 CONL Put 2.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250516\|2.00P Delta-0.0149 Imp Vol7.2394 Bid0 Gamma0.0011 Theoretical0.37 Ask0.75 Theta-0.0299 Intrinsic Value-17.21 Volume0 Vega0.0017 Time Value17.21 Open Interest0 Rho-0.0003 Delta / Theta0.4994
0	0%	15	17	0	3.00	0	0%	0	0.75	0
CONL Call 3.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250516\|3.00C Delta0.9736 Imp Vol7.3483 Bid15 Gamma0.0018 Theoretical17 Ask17 Theta-0.0496 Intrinsic Value16.21 Volume0 Vega0.0028 Time Value-16.21 Open Interest0 Rho0.001 Delta / Theta-19.6481 CONL Put 3.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONL\|20250516\|3.00P Delta-0.0211 Imp Vol5.7961 Bid0 Gamma0.0019 Theoretical0.37 Ask0.75 Theta-0.0321 Intrinsic Value-16.21 Volume0 Vega0.0023 Time Value16.21 Open Interest0 Rho-0.0004 Delta / Theta0.6563
					19.21	Price @ Apr 25, 2025 20:39 GMT
2.15	19.44%	2	2.25	452	20.00	2.83	-21.39%	2.85	3	21
CONL Call 20.00 Exp: May 16, 2025 Last: 2.15 Chg.: 19.44% SymbolCONL\|20250516\|20.00C Delta0.5173 Imp Vol1.3417 Bid2 Gamma0.0645 Theoretical2.15 Ask2.25 Theta-0.0596 Intrinsic Value-0.79 Volume452 Vega0.0184 Time Value2.94 Open Interest1,175 Rho0.0045 Delta / Theta-8.6812 CONL Put 20.00 Exp: May 16, 2025 Last: 2.83 Chg.: -21.39% SymbolCONL\|20250516\|20.00P Delta-0.4821 Imp Vol1.3584 Bid2.85 Gamma0.0638 Theoretical2.92 Ask3 Theta-0.0581 Intrinsic Value0.79 Volume21 Vega0.0184 Time Value2.04 Open Interest46 Rho-0.006 Delta / Theta8.2907
1.75	21.53%	1.7	1.95	128	21.00	3.8	0%	3.4	3.8	10
CONL Call 21.00 Exp: May 16, 2025 Last: 1.75 Chg.: 21.53% SymbolCONL\|20250516\|21.00C Delta0.4541 Imp Vol1.3202 Bid1.7 Gamma0.0652 Theoretical1.75 Ask1.95 Theta-0.0582 Intrinsic Value-1.79 Volume128 Vega0.0183 Time Value3.54 Open Interest426 Rho0.004 Delta / Theta-7.8001 CONL Put 21.00 Exp: May 16, 2025 Last: 3.8 Chg.: 0% SymbolCONL\|20250516\|21.00P Delta-0.5265 Imp Vol1.4879 Bid3.4 Gamma0.0582 Theoretical3.8 Ask3.8 Theta-0.0636 Intrinsic Value1.79 Volume10 Vega0.0183 Time Value2.01 Open Interest53 Rho-0.0067 Delta / Theta8.2805
1.38	8.66%	1.4	1.6	342	22.00	5.67	0%	4.1	4.5	0
CONL Call 22.00 Exp: May 16, 2025 Last: 1.38 Chg.: 8.66% SymbolCONL\|20250516\|22.00C Delta0.4018 Imp Vol1.3516 Bid1.4 Gamma0.0621 Theoretical1.5 Ask1.6 Theta-0.0581 Intrinsic Value-2.79 Volume342 Vega0.0178 Time Value4.17 Open Interest697 Rho0.0036 Delta / Theta-6.9175 CONL Put 22.00 Exp: May 16, 2025 Last: 5.67 Chg.: 0% SymbolCONL\|20250516\|22.00P Delta-0.594 Imp Vol1.3842 Bid4.1 Gamma0.061 Theoretical4.3 Ask4.5 Theta-0.0573 Intrinsic Value2.79 Volume0 Vega0.0179 Time Value2.88 Open Interest19 Rho-0.0074 Delta / Theta10.3579

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	3,929.37	+14.68	+0.37%
NSE All Share	105,848.71	+95.66	+0.09%
US 30	40,101.5	-12.0	-0.03%
US 500	5,519.8	-5.4	-0.10%
FTSE 100	8,428.18	+12.93	+0.15%
DAX	22,368.99	+132.58	+0.60%
South Africa Top 40	83,413.69	+156.25	+0.19%

Brent Oil	65.58	-0.22	-0.33%
Crude Oil WTI	62.81	-0.21	-0.33%
Gold	3,304.14	+5.74	+0.17%
Silver	33.035	+0.025	+0.08%
Copper	4.8785	-0.0165	-0.34%
London Cocoa	6,487.00	+104.00	+1.63%
London Wheat	164.90	+1.80	+1.10%

Nigeria 10Y	19.807	+0.000	+0.00%
Nigeria 2Y	27.974	0.00	0.00%
U.K. 10Y	4.5640	+0.0810	+1.81%
Germany 10Y	2.5105	+0.0365	+1.48%
U.S. 10Y	4.276	+0.010	+0.23%
U.S. 5Y	3.903	+0.018	+0.46%
U.S. 2Y	3.781	+0.019	+0.51%

Fidelitybk	20.000	-0.050	-0.25%
Zenith Bank	46.10	-0.40	-0.86%
UBA	34.15	+0.15	+0.44%
First HoldCo	24.80	-0.20	-0.80%
Guaranty Trust Holding	65.00	+2.00	+3.17%
Sterling Bank	5.300	0.000	0.00%
Dangote Cement	437.00	+5.00	+1.16%

Recent Quotes

Name	Price	Chg.	Chg. %
GraniteShares 2x .	19.21	+1.00	+5.49%
Amplify Junior Si.	12.30	-0.18	-1.44%
BlackRock Total R.	9.80	+0.03	+0.31%
Renaissance IPO	422.60	+0.00	+0.00%
WisdomTree Equity.	30.62	-0.18	-0.58%
FPA US Value	11.87	0.00	0%
CMF ZhaoSheng Pur.	1.109	0.000	0.00%
CITIC-Prudential .	2.704	+0.048	+1.82%