Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

8.64 +0.91 +11.77%

20:41:48 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 9,404,309
Bid/Ask: 0.00 / 0.00
Day's Range: 8.15 - 8.68

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

May 13, 2025 19:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.8	0%	7.3	7.8	0	1.00	0	0%	0	0.35	0
CONY Call 1.00 Exp: May 16, 2025 Last: 6.8 Chg.: 0% SymbolCONY\|20250516\|1.00C Delta0 Imp Vol0 Bid7.3 Gamma0 Theoretical0 Ask7.8 Theta0 Intrinsic Value7.64 Volume0 Vega0 Time Value-0.84 Open Interest1 Rho0 Delta / Theta0 CONY Put 1.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.35 Theta0 Intrinsic Value-7.64 Volume0 Vega0 Time Value7.64 Open Interest0 Rho0 Delta / Theta0
0	0%	6.3	6.8	0	2.00	0	0%	0	0.35	0
CONY Call 2.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|2.00C Delta0.9688 Imp Vol12.369 Bid6.3 Gamma0.0073 Theoretical6.8 Ask6.8 Theta-0.1134 Intrinsic Value6.64 Volume0 Vega0.0005 Time Value-6.64 Open Interest0 Rho0.0001 Delta / Theta-8.5413 CONY Put 2.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|2.00P Delta-0.0301 Imp Vol12.1046 Bid0 Gamma0.0072 Theoretical0.18 Ask0.35 Theta-0.1074 Intrinsic Value-6.64 Volume0 Vega0.0005 Time Value6.64 Open Interest0 Rho0 Delta / Theta0.2802
4.82	0%	5.2	5.8	0	3.00	0	0%	0	0.15	0
CONY Call 3.00 Exp: May 16, 2025 Last: 4.82 Chg.: 0% SymbolCONY\|20250516\|3.00C Delta0.9545 Imp Vol9.1056 Bid5.2 Gamma0.0134 Theoretical5.8 Ask5.8 Theta-0.1135 Intrinsic Value5.64 Volume0 Vega0.0007 Time Value-0.82 Open Interest2 Rho0.0002 Delta / Theta-8.4079 CONY Put 3.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|3.00P Delta-0.0269 Imp Vol7.274 Bid0 Gamma0.0109 Theoretical0.08 Ask0.15 Theta-0.0587 Intrinsic Value-5.64 Volume0 Vega0.0005 Time Value5.64 Open Interest0 Rho0 Delta / Theta0.4575
					8.64	Price @ May 13, 2025 19:20 GMT
0.05	400%	0.05	0.1	270	9.00	0.5	-57.63%	0.4	0.6	56
CONY Call 9.00 Exp: May 16, 2025 Last: 0.05 Chg.: 400% SymbolCONY\|20250516\|9.00C Delta0.2048 Imp Vol0.5701 Bid0.05 Gamma0.6382 Theoretical0.05 Ask0.1 Theta-0.0213 Intrinsic Value-0.36 Volume270 Vega0.0022 Time Value0.41 Open Interest1,884 Rho0.0001 Delta / Theta-9.6318 CONY Put 9.00 Exp: May 16, 2025 Last: 0.5 Chg.: -57.63% SymbolCONY\|20250516\|9.00P Delta-0.71 Imp Vol0.8234 Bid0.4 Gamma0.5336 Theoretical0.5 Ask0.6 Theta-0.036 Intrinsic Value0.36 Volume56 Vega0.0027 Time Value0.14 Open Interest64 Rho-0.0004 Delta / Theta19.7129
0.02	0%	0	0.05	0	10.00	2.16	0%	1.35	1.75	0
CONY Call 10.00 Exp: May 16, 2025 Last: 0.02 Chg.: 0% SymbolCONY\|20250516\|10.00C Delta0.0697 Imp Vol1.0787 Bid0 Gamma0.1589 Theoretical0.03 Ask0.05 Theta-0.0189 Intrinsic Value-1.36 Volume0 Vega0.001 Time Value1.38 Open Interest136 Rho0 Delta / Theta-3.6978 CONY Put 10.00 Exp: May 16, 2025 Last: 2.16 Chg.: 0% SymbolCONY\|20250516\|10.00P Delta-0.7875 Imp Vol1.8688 Bid1.35 Gamma0.1992 Theoretical1.55 Ask1.75 Theta-0.0698 Intrinsic Value1.36 Volume0 Vega0.0023 Time Value0.8 Open Interest24 Rho-0.0005 Delta / Theta11.2896
0.05	0%	0	0.05	0	11.00	3.5	0%	2.35	2.7	0
CONY Call 11.00 Exp: May 16, 2025 Last: 0.05 Chg.: 0% SymbolCONY\|20250516\|11.00C Delta0.0509 Imp Vol1.5802 Bid0 Gamma0.0848 Theoretical0.03 Ask0.05 Theta-0.0216 Intrinsic Value-2.36 Volume0 Vega0.0008 Time Value2.41 Open Interest61 Rho0 Delta / Theta-2.3615 CONY Put 11.00 Exp: May 16, 2025 Last: 3.5 Chg.: 0% SymbolCONY\|20250516\|11.00P Delta-0.8453 Imp Vol2.4013 Bid2.35 Gamma0.1272 Theoretical2.53 Ask2.7 Theta-0.0735 Intrinsic Value2.36 Volume0 Vega0.0019 Time Value1.14 Open Interest28 Rho-0.0006 Delta / Theta11.5072

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

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://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	4,019.29	+12.67	+0.32%
NSE All Share	108,763.55	+295.57	+0.27%
US 30	42,278.1	-132.0	-0.31%
US 500	5,902.4	+58.2	+1.00%
FTSE 100	8,602.92	-2.06	-0.02%
DAX	23,619.59	+53.05	+0.23%
South Africa Top 40	85,156.82	+467.01	+0.55%

Brent Oil	66.61	+1.65	+2.54%
Crude Oil WTI	63.73	+1.78	+2.87%
Gold	3,253.96	+25.96	+0.80%
Silver	33.113	+0.488	+1.50%
Copper	4.7170	+0.0960	+2.08%
London Cocoa	6,753.00	+82.00	+1.23%
London Wheat	157.25	+1.30	+0.83%

Nigeria 10Y	19.839	-0.004	-0.02%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.6710	+0.0285	+0.61%
Germany 10Y	2.6815	+0.0065	+0.24%
U.S. 10Y	4.495	+0.038	+0.85%
U.S. 5Y	4.123	+0.019	+0.46%
U.S. 2Y	4.021	+0.019	+0.47%

Fidelitybk	21.000	+1.400	+7.14%
Zenith Bank	48.00	-0.80	-1.64%
UBA	34.50	-0.10	-0.29%
First HoldCo	25.05	-0.85	-3.28%
Guaranty Trust Holding	69.05	+0.05	+0.07%
Sterling Bank	6.000	+0.300	+5.26%
Dangote Cement	440.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
YieldMax COIN Opt.	8.64	+0.91	+11.77%
BLK Deuda Referen.	25.976	-0.030	-0.12%
AB FCP I Global.	67.570	+0.460	+0.69%
Nomura Fund Wrap .	16,533.000	+63.000	+0.38%
Vanguard Internat.	18.12	+0.11	+0.61%
27four Shari'ah A.	3.105	-0.007	-0.22%
Nuveen Preferred .	15.53	+0.05	+0.32%
MAP Debt Fund USD	152.010	+0.160	+0.11%