Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

16.97 +0.71 +4.37%

18/11 - Closed. Currency in USD

After Hours

16.81

-0.16

-0.94%

1:58:47 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 6,420,239
Bid/Ask: 0.00 / 0.00
Day's Range: 15.61 - 17.08

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 18, 2024 21:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.9	0%	12.3	13.4	0	4.00	0	0%	0	0.65	0
CONY Call 4.00 Exp: Dec 20, 2024 Last: 13.9 Chg.: 0% SymbolCONY\|20241220\|4.00C Delta0.9706 Imp Vol3.6314 Bid12.3 Gamma0.0036 Theoretical13.4 Ask13.4 Theta-0.0196 Intrinsic Value12.99 Volume0 Vega0.0034 Time Value0.91 Open Interest0 Rho0.0028 Delta / Theta-49.6241 CONY Put 4.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|4.00P Delta-0.0293 Imp Vol3.6277 Bid0 Gamma0.0036 Theoretical0.33 Ask0.65 Theta-0.019 Intrinsic Value-12.99 Volume0 Vega0.0034 Time Value12.99 Open Interest0 Rho-0.0007 Delta / Theta1.5417
0	0%	11.3	12.4	0	5.00	0	0%	0	0.65	0
CONY Call 5.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|5.00C Delta0.9644 Imp Vol3.0855 Bid11.3 Gamma0.005 Theoretical12.4 Ask12.4 Theta-0.0196 Intrinsic Value11.99 Volume0 Vega0.004 Time Value-11.99 Open Interest0 Rho0.0036 Delta / Theta-49.236 CONY Put 5.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|5.00P Delta-0.0358 Imp Vol3.0927 Bid0 Gamma0.005 Theoretical0.32 Ask0.65 Theta-0.0191 Intrinsic Value-11.99 Volume0 Vega0.004 Time Value11.99 Open Interest0 Rho-0.0008 Delta / Theta1.8736
0	0%	10.3	11.6	0	6.00	0	0%	0	0.65	0
CONY Call 6.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|6.00C Delta0.9466 Imp Vol3.0513 Bid10.3 Gamma0.007 Theoretical11.6 Ask11.6 Theta-0.0267 Intrinsic Value10.99 Volume0 Vega0.0055 Time Value-10.99 Open Interest0 Rho0.004 Delta / Theta-35.3875 CONY Put 6.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCONY\|20241220\|6.00P Delta-0.0425 Imp Vol2.669 Bid0 Gamma0.0067 Theoretical0.33 Ask0.65 Theta-0.019 Intrinsic Value-10.99 Volume0 Vega0.0046 Time Value10.99 Open Interest0 Rho-0.0008 Delta / Theta2.2439
					16.99	Price @ Nov 18, 2024 21:06 GMT
0.91	35.82%	0.95	1	114	17.00	1.95	-13.33%	1.6	2.1	31
CONY Call 17.00 Exp: Dec 20, 2024 Last: 0.91 Chg.: 35.82% SymbolCONY\|20241220\|17.00C Delta0.549 Imp Vol0.4536 Bid0.95 Gamma0.1729 Theoretical0.97 Ask1 Theta-0.0153 Intrinsic Value-0.01 Volume114 Vega0.02 Time Value0.92 Open Interest232 Rho0.0074 Delta / Theta-35.99 CONY Put 17.00 Exp: Dec 20, 2024 Last: 1.95 Chg.: -13.33% SymbolCONY\|20241220\|17.00P Delta-0.4323 Imp Vol1.0041 Bid1.6 Gamma0.0778 Theoretical1.95 Ask2.1 Theta-0.0301 Intrinsic Value0.01 Volume31 Vega0.0199 Time Value1.94 Open Interest202 Rho-0.007 Delta / Theta14.3529
0.6	100%	0.6	0.65	388	18.00	2.8	0%	2.5	3	1
CONY Call 18.00 Exp: Dec 20, 2024 Last: 0.6 Chg.: 100% SymbolCONY\|20241220\|18.00C Delta0.3875 Imp Vol0.4715 Bid0.6 Gamma0.1608 Theoretical0.6 Ask0.65 Theta-0.015 Intrinsic Value-1.01 Volume388 Vega0.0193 Time Value1.61 Open Interest210 Rho0.0053 Delta / Theta-25.7913 CONY Put 18.00 Exp: Dec 20, 2024 Last: 2.8 Chg.: 0% SymbolCONY\|20241220\|18.00P Delta-0.4934 Imp Vol1.1349 Bid2.5 Gamma0.0698 Theoretical2.8 Ask3 Theta-0.0345 Intrinsic Value1.01 Volume1 Vega0.0201 Time Value1.79 Open Interest198 Rho-0.0082 Delta / Theta14.3002
0.35	75%	0.35	0.5	244	19.00	3.9	2.63%	3	4.3	48
CONY Call 19.00 Exp: Dec 20, 2024 Last: 0.35 Chg.: 75% SymbolCONY\|20241220\|19.00C Delta0.2562 Imp Vol0.4823 Bid0.35 Gamma0.1322 Theoretical0.35 Ask0.5 Theta-0.0128 Intrinsic Value-2.01 Volume244 Vega0.0163 Time Value2.36 Open Interest62 Rho0.0035 Delta / Theta-20.0652 CONY Put 19.00 Exp: Dec 20, 2024 Last: 3.9 Chg.: 2.63% SymbolCONY\|20241220\|19.00P Delta-0.5241 Imp Vol1.3579 Bid3 Gamma0.0583 Theoretical3.9 Ask4.3 Theta-0.0413 Intrinsic Value2.01 Volume48 Vega0.0201 Time Value1.89 Open Interest160 Rho-0.0093 Delta / Theta12.694

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	3,679.28	-0.65	-0.02%
NSE All Share	97,747.27	+21.63	+0.02%
US 30	43,436.3	+46.7	+0.11%
US 500	5,903.2	+9.6	+0.16%
FTSE 100	8,109.32	+45.71	+0.57%
DAX	19,189.19	-21.62	-0.11%
South Africa Top 40	76,224.61	+451.25	+0.60%

Brent Oil	73.36	+0.06	+0.08%
Crude Oil WTI	69.19	+0.02	+0.03%
Gold	2,626.95	+12.35	+0.47%
Silver	31.372	+0.148	+0.47%
Copper	4.1348	+0.0093	+0.23%
London Cocoa	6,970.00	0.00	0.00%
London Wheat	179.25	+0.20	+0.11%

Nigeria 10Y	20.823	0.000	0.00%
Nigeria 2Y	25.914	0.000	0.00%
U.K. 10Y	4.4640	-0.0020	0.00%
Germany 10Y	2.3715	-0.0005	0.00%
U.S. 10Y	4.403	-0.011	-0.25%
U.S. 5Y	4.266	-0.009	-0.21%
U.S. 2Y	4.276	-0.008	-0.18%

Fidelitybk	15.000	+0.050	+0.33%
Zenith Bank	43.50	+0.20	+0.46%
UBA	33.50	+0.05	+0.15%
FBN Holdings	27.40	-0.20	-0.72%
Guaranty Trust Holding	55.35	-0.65	-1.16%
Sterling Bank	4.930	-0.060	-1.20%
Dangote Cement	478.80	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax COIN Opt.	16.97	+0.71	+4.37%