Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

13.62 +0.36 +2.71%

17/01 - Closed. Currency in USD

After Hours

13.70

+0.08

+0.59%

1:58:39 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 3,326,492
Bid/Ask: 0.00 / 0.00
Day's Range: 13.52 - 13.81

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

Jan 18, 2025 21:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.64	6.7%	7	8.2	5	6.00	0	0%	0	0.65	0
CONY Call 6.00 Exp: Feb 21, 2025 Last: 7.64 Chg.: 6.7% SymbolCONY\|20250221\|6.00C Delta0.9227 Imp Vol2.6475 Bid7 Gamma0.0132 Theoretical8.2 Ask8.2 Theta-0.024 Intrinsic Value7.62 Volume5 Vega0.006 Time Value0.02 Open Interest45 Rho0.0041 Delta / Theta-38.507 CONY Put 6.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250221\|6.00P Delta-0.0606 Imp Vol2.2308 Bid0 Gamma0.0129 Theoretical0.33 Ask0.65 Theta-0.0162 Intrinsic Value-7.62 Volume0 Vega0.005 Time Value7.62 Open Interest0 Rho-0.001 Delta / Theta3.7299
0	0%	6	7.2	0	7.00	0.05	0%	0	0.65	0
CONY Call 7.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250221\|7.00C Delta0.9072 Imp Vol2.233 Bid6 Gamma0.0179 Theoretical7.2 Ask7.2 Theta-0.0233 Intrinsic Value6.62 Volume0 Vega0.0069 Time Value-6.62 Open Interest0 Rho0.0048 Delta / Theta-38.9248 CONY Put 7.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolCONY\|20250221\|7.00P Delta-0.0728 Imp Vol1.877 Bid0 Gamma0.0177 Theoretical0.32 Ask0.65 Theta-0.0157 Intrinsic Value-6.62 Volume0 Vega0.0058 Time Value6.67 Open Interest80 Rho-0.0011 Delta / Theta4.6282
3.85	0%	5	6.2	0	8.00	0.19	0%	0	0.65	0
CONY Call 8.00 Exp: Feb 21, 2025 Last: 3.85 Chg.: 0% SymbolCONY\|20250221\|8.00C Delta0.8892 Imp Vol1.8775 Bid5 Gamma0.0242 Theoretical6.2 Ask6.2 Theta-0.0224 Intrinsic Value5.62 Volume0 Vega0.0079 Time Value-1.77 Open Interest4 Rho0.0055 Delta / Theta-39.6831 CONY Put 8.00 Exp: Feb 21, 2025 Last: 0.19 Chg.: 0% SymbolCONY\|20250221\|8.00P Delta-0.0874 Imp Vol1.5712 Bid0 Gamma0.0243 Theoretical0.33 Ask0.65 Theta-0.0151 Intrinsic Value-5.62 Volume0 Vega0.0066 Time Value5.81 Open Interest19 Rho-0.0013 Delta / Theta5.7898
					13.62	Price @ Jan 18, 2025 21:06 GMT
0.65	44.44%	0.55	0.65	425	14.00	1.55	-16.22%	1.5	1.85	29
CONY Call 14.00 Exp: Feb 21, 2025 Last: 0.65 Chg.: 44.44% SymbolCONY\|20250221\|14.00C Delta0.4651 Imp Vol0.4778 Bid0.55 Gamma0.2001 Theoretical0.65 Ask0.65 Theta-0.0123 Intrinsic Value-0.38 Volume425 Vega0.0165 Time Value1.03 Open Interest997 Rho0.0053 Delta / Theta-37.8283 CONY Put 14.00 Exp: Feb 21, 2025 Last: 1.55 Chg.: -16.22% SymbolCONY\|20250221\|14.00P Delta-0.4888 Imp Vol0.8234 Bid1.5 Gamma0.117 Theoretical1.55 Ask1.85 Theta-0.0192 Intrinsic Value0.38 Volume29 Vega0.0166 Time Value1.17 Open Interest539 Rho-0.0065 Delta / Theta25.4222
0.35	75%	0.35	0.4	384	15.00	2.4	-12.09%	2.2	2.9	32
CONY Call 15.00 Exp: Feb 21, 2025 Last: 0.35 Chg.: 75% SymbolCONY\|20250221\|15.00C Delta0.2939 Imp Vol0.4907 Bid0.35 Gamma0.1689 Theoretical0.35 Ask0.4 Theta-0.0108 Intrinsic Value-1.38 Volume384 Vega0.0143 Time Value1.73 Open Interest1,425 Rho0.0034 Delta / Theta-27.2764 CONY Put 15.00 Exp: Feb 21, 2025 Last: 2.4 Chg.: -12.09% SymbolCONY\|20250221\|15.00P Delta-0.5704 Imp Vol0.9536 Bid2.2 Gamma0.0996 Theoretical2.4 Ask2.9 Theta-0.0219 Intrinsic Value1.38 Volume32 Vega0.0163 Time Value1.02 Open Interest188 Rho-0.0077 Delta / Theta26.0717
0.18	80%	0.15	0.25	126	16.00	3.3	0%	3.1	3.7	15
CONY Call 16.00 Exp: Feb 21, 2025 Last: 0.18 Chg.: 80% SymbolCONY\|20250221\|16.00C Delta0.172 Imp Vol0.5028 Bid0.15 Gamma0.122 Theoretical0.18 Ask0.25 Theta-0.0081 Intrinsic Value-2.38 Volume126 Vega0.0106 Time Value2.56 Open Interest616 Rho0.002 Delta / Theta-21.2431 CONY Put 16.00 Exp: Feb 21, 2025 Last: 3.3 Chg.: 0% SymbolCONY\|20250221\|16.00P Delta-0.6264 Imp Vol1.0717 Bid3.1 Gamma0.0855 Theoretical3.3 Ask3.7 Theta-0.0237 Intrinsic Value2.38 Volume15 Vega0.0157 Time Value0.92 Open Interest56 Rho-0.0087 Delta / Theta26.4762

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	3,786.54	+2.39	+0.06%
NSE All Share	102,353.68	+170.62	+0.17%
US 30	43,446.0	-41.6	-0.10%
US 500	5,990.6	-6.1	-0.10%
FTSE 100	8,505.22	+113.32	+1.35%
DAX	20,903.39	+248.00	+1.20%
South Africa Top 40	76,232.04	+976.32	+1.30%

Brent Oil	80.70	-0.09	-0.11%
Crude Oil WTI	77.37	-0.02	-0.03%
Gold	2,739.51	-9.19	-0.33%
Silver	30.988	-0.153	-0.49%
Copper	4.3357	-0.0188	-0.43%
London Cocoa	8,955.00	+426.00	+4.99%
London Wheat	180.20	+1.80	+1.01%

Nigeria 10Y	22.110	0.000	0.00%
Nigeria 2Y	25.447	0.000	0.00%
U.K. 10Y	4.6555	-0.0075	-0.21%
Germany 10Y	2.5030	-0.0020	0.00%
U.S. 10Y	4.628	+0.017	+0.37%
U.S. 5Y	4.429	+0.014	+0.23%
U.S. 2Y	4.282	+0.010	+0.23%

Fidelitybk	17.600	+0.100	+0.57%
Zenith Bank	46.80	-0.15	-0.32%
UBA	33.90	-0.05	-0.15%
FBN Holdings	29.20	+0.15	+0.52%
Guaranty Trust Holding	58.00	0.00	0.00%
Sterling Bank	5.670	-0.030	-0.53%
Dangote Cement	400.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax COIN Opt.	13.62	+0.36	+2.71%