Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

5.20 -0.41 -7.31%

13/11 - Closed. Currency in USD

After Hours

5.11

-0.09

-1.73%

08:08:03 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 29,771,535
Bid/Ask: 0.00 / 0.00
Day's Range: 5.13 - 5.53

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

Nov 13, 2025 21:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.8	0%	3.9	4.7	0	1.00	0.05	0%	0	0.1	0
CONY Call 1.00 Exp: Nov 21, 2025 Last: 4.8 Chg.: 0% SymbolCONY\|20251121\|1.00C Delta0.9746 Imp Vol8.3409 Bid3.9 Gamma0.0092 Theoretical4.3 Ask4.7 Theta-0.0239 Intrinsic Value4.2 Volume0 Vega0.0005 Time Value0.6 Open Interest10 Rho0.0002 Delta / Theta-40.8451 CONY Put 1.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolCONY\|20251121\|1.00P Delta-0.025 Imp Vol8.2488 Bid0 Gamma0.0092 Theoretical0.1 Ask0.1 Theta-0.0231 Intrinsic Value-4.2 Volume0 Vega0.0004 Time Value4.25 Open Interest3 Rho0 Delta / Theta1.0794
3.6	0%	2.95	3.7	0	2.00	0	0%	0	0.1	0
CONY Call 2.00 Exp: Nov 21, 2025 Last: 3.6 Chg.: 0% SymbolCONY\|20251121\|2.00C Delta0.9466 Imp Vol5.2812 Bid2.95 Gamma0.0267 Theoretical3.33 Ask3.7 Theta-0.0277 Intrinsic Value3.2 Volume0 Vega0.0008 Time Value0.4 Open Interest0 Rho0.0003 Delta / Theta-34.1139 CONY Put 2.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolCONY\|20251121\|2.00P Delta-0.047 Imp Vol4.9253 Bid0 Gamma0.0259 Theoretical0.1 Ask0.1 Theta-0.0232 Intrinsic Value-3.2 Volume0 Vega0.0008 Time Value3.2 Open Interest0 Rho-0.0001 Delta / Theta2.025
2.62	0%	1.95	2.6	0	3.00	0.07	0%	0	0.1	0
CONY Call 3.00 Exp: Nov 21, 2025 Last: 2.62 Chg.: 0% SymbolCONY\|20251121\|3.00C Delta0.9334 Imp Vol2.8838 Bid1.95 Gamma0.0582 Theoretical2.28 Ask2.6 Theta-0.0182 Intrinsic Value2.2 Volume0 Vega0.001 Time Value0.42 Open Interest0 Rho0.0006 Delta / Theta-51.3313 CONY Put 3.00 Exp: Nov 21, 2025 Last: 0.07 Chg.: 0% SymbolCONY\|20251121\|3.00P Delta-0.0766 Imp Vol3.098 Bid0 Gamma0.0604 Theoretical0.1 Ask0.1 Theta-0.0214 Intrinsic Value-2.2 Volume0 Vega0.0011 Time Value2.27 Open Interest21 Rho-0.0001 Delta / Theta3.5838
					5.2	Price @ Nov 13, 2025 21:20 GMT
0.05	0%	0	0.05	7	6.00	0.92	55.93%	0.75	1.1	50
CONY Call 6.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolCONY\|20251121\|6.00C Delta0.1507 Imp Vol0.8806 Bid0 Gamma0.3453 Theoretical0.05 Ask0.05 Theta-0.01 Intrinsic Value-0.8 Volume7 Vega0.0018 Time Value0.85 Open Interest1,863 Rho0.0002 Delta / Theta-15.1037 CONY Put 6.00 Exp: Nov 21, 2025 Last: 0.92 Chg.: 55.93% SymbolCONY\|20251121\|6.00P Delta-0.7627 Imp Vol1.2071 Bid0.75 Gamma0.3338 Theoretical0.92 Ask1.1 Theta-0.0175 Intrinsic Value0.8 Volume50 Vega0.0024 Time Value0.12 Open Interest1,259 Rho-0.0008 Delta / Theta43.5458
0.04	0%	0	0.05	0	7.00	1.85	15.63%	1.85	2	35
CONY Call 7.00 Exp: Nov 21, 2025 Last: 0.04 Chg.: 0% SymbolCONY\|20251121\|7.00C Delta0.1022 Imp Vol1.4586 Bid0 Gamma0.1589 Theoretical0.05 Ask0.05 Theta-0.0126 Intrinsic Value-1.8 Volume0 Vega0.0014 Time Value1.84 Open Interest3,536 Rho0.0001 Delta / Theta-8.1414 CONY Put 7.00 Exp: Nov 21, 2025 Last: 1.85 Chg.: 15.63% SymbolCONY\|20251121\|7.00P Delta-0.8999 Imp Vol1.4538 Bid1.85 Gamma0.1582 Theoretical1.85 Ask2 Theta-0.0118 Intrinsic Value1.8 Volume35 Vega0.0014 Time Value0.05 Open Interest3,021 Rho-0.001 Delta / Theta76.2791
0.05	0%	0	0.05	0	8.00	2.77	6.54%	2.6	3.2	60
CONY Call 8.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolCONY\|20251121\|8.00C Delta0.0832 Imp Vol1.9081 Bid0 Gamma0.1043 Theoretical0.05 Ask0.05 Theta-0.0141 Intrinsic Value-2.8 Volume0 Vega0.0012 Time Value2.85 Open Interest921 Rho0.0001 Delta / Theta-5.9054 CONY Put 8.00 Exp: Nov 21, 2025 Last: 2.77 Chg.: 6.54% SymbolCONY\|20251121\|8.00P Delta-0.8693 Imp Vol2.2622 Bid2.6 Gamma0.1225 Theoretical2.9 Ask3.2 Theta-0.0225 Intrinsic Value2.8 Volume60 Vega0.0016 Time Value-0.03 Open Interest224 Rho-0.0011 Delta / Theta38.6001

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	5,387.24	+57.78	+1.08%
NSE All Share	146,981.17	+1577.18	+1.08%
US 30	47,411.6	-45.4	-0.10%
US 500	6,726.3	-11.2	-0.17%
FTSE 100	9,807.68	-103.74	-1.05%
DAX	24,041.62	-339.84	-1.39%
South Africa Top 40	106,584.54	+0.00	+0.00%

Brent Oil	63.86	+0.85	+1.35%
Crude Oil WTI	59.58	+0.89	+1.52%
Gold	4,176.50	-18.00	-0.43%
Silver	52.468	-0.703	-1.32%
Copper	5.0735	+0.0160	+0.32%
London Cocoa	4,109.00	-60.00	-1.44%
London Wheat	163.90	-0.70	-0.43%

Nigeria 10Y	15.583	0.000	0.00%
Nigeria 2Y	15.685	-0.230	-1.45%
U.K. 10Y	4.4400	+0.0400	+0.91%
Germany 10Y	2.6968	+0.0098	+0.36%
U.S. 10Y	4.113	+0.016	+0.39%
U.S. 5Y	3.707	+0.004	+0.11%
U.S. 2Y	3.589	0.000	0.00%

Fidelitybk	19.100	+0.050	+0.26%
Zenith Bank	64.40	+5.00	+8.42%
UBA	41.00	+2.65	+6.91%
First HoldCo	30.85	-0.15	-0.48%
Guaranty Trust Holding	88.50	+2.70	+3.15%
Sterling Bank	7.300	-0.450	-5.81%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
YieldMax COIN Opt.	5.20	-0.41	-7.31%
Amundi Floating R.	110.89	0.00	0.00%
PowerShares DWA N.	79.37	0.00	0.00%
MAP Debt Fund USD	156.080	+0.150	+0.10%
ATRI	459.92	0.00	0.00%
BlackRock US Oppo.	15.30	-0.10	-0.65%
Lyxor Dow Jones I.	362.65	+0.00	+0.00%
More 90/10	151.630	+0.130	+0.09%