Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

9.15 +0.39 +4.45%

02/07 - Closed. Currency in USD

Pre Market

9.15

0.00

0.00%

13:04:02 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 11,017,290
Bid/Ask: 0.00 / 0.00
Day's Range: 8.84 - 9.20

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

Jul 02, 2025 19:49 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.7	0%	8	8.3	0	1.00	0	0%	0	0.5	0
CONY Call 1.00 Exp: Jul 18, 2025 Last: 8.7 Chg.: 0% SymbolCONY\|20250718\|1.00C Delta0.9874 Imp Vol7.0901 Bid8 Gamma0.0024 Theoretical8.3 Ask8.3 Theta-0.014 Intrinsic Value8.15 Volume0 Vega0.0006 Time Value0.55 Open Interest1 Rho0.0003 Delta / Theta-70.5172 CONY Put 1.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250718\|1.00P Delta-0.017 Imp Vol9.0006 Bid0 Gamma0.0024 Theoretical0.25 Ask0.5 Theta-0.0228 Intrinsic Value-8.15 Volume0 Vega0.0008 Time Value8.15 Open Interest1 Rho-0.0002 Delta / Theta0.7464
6.95	0%	7	7.3	0	2.00	0	0%	0	0.5	0
CONY Call 2.00 Exp: Jul 18, 2025 Last: 6.95 Chg.: 0% SymbolCONY\|20250718\|2.00C Delta0.9787 Imp Vol4.7714 Bid7 Gamma0.0056 Theoretical7.3 Ask7.3 Theta-0.0148 Intrinsic Value7.15 Volume0 Vega0.001 Time Value-0.2 Open Interest0 Rho0.0007 Delta / Theta-65.9199 CONY Put 2.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250718\|2.00P Delta-0.0323 Imp Vol5.9551 Bid0 Gamma0.0063 Theoretical0.25 Ask0.5 Theta-0.0258 Intrinsic Value-7.15 Volume0 Vega0.0014 Time Value7.15 Open Interest0 Rho-0.0002 Delta / Theta1.25
6	0%	6	6.3	0	3.00	0	0%	0	0.5	0
CONY Call 3.00 Exp: Jul 18, 2025 Last: 6 Chg.: 0% SymbolCONY\|20250718\|3.00C Delta0.9702 Imp Vol3.5415 Bid6 Gamma0.0099 Theoretical6.3 Ask6.3 Theta-0.0147 Intrinsic Value6.15 Volume0 Vega0.0013 Time Value-0.15 Open Interest0 Rho0.0011 Delta / Theta-65.8221 CONY Put 3.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250718\|3.00P Delta-0.0473 Imp Vol4.433 Bid0 Gamma0.0116 Theoretical0.25 Ask0.5 Theta-0.0262 Intrinsic Value-6.15 Volume0 Vega0.0019 Time Value6.15 Open Interest0 Rho-0.0003 Delta / Theta1.8035
					9.15	Price @ Jul 02, 2025 19:49 GMT
0.1	66.67%	0.05	0.1	349	10.00	0.9	-25%	0.85	0.95	24
CONY Call 10.00 Exp: Jul 18, 2025 Last: 0.1 Chg.: 66.67% SymbolCONY\|20250718\|10.00C Delta0.2054 Imp Vol0.4731 Bid0.05 Gamma0.3136 Theoretical0.1 Ask0.1 Theta-0.0083 Intrinsic Value-0.85 Volume349 Vega0.0055 Time Value0.95 Open Interest3,807 Rho0.0008 Delta / Theta-24.826 CONY Put 10.00 Exp: Jul 18, 2025 Last: 0.9 Chg.: -25% SymbolCONY\|20250718\|10.00P Delta-0.8448 Imp Vol0.405 Bid0.85 Gamma0.3142 Theoretical0.9 Ask0.95 Theta-0.0051 Intrinsic Value0.85 Volume24 Vega0.0045 Time Value0.05 Open Interest2,820 Rho-0.0024 Delta / Theta165.6376
0.05	25%	0	0.05	2	11.00	2.1	-4.55%	1.75	1.9	1
CONY Call 11.00 Exp: Jul 18, 2025 Last: 0.05 Chg.: 25% SymbolCONY\|20250718\|11.00C Delta0.0947 Imp Vol0.6174 Bid0 Gamma0.1419 Theoretical0.05 Ask0.05 Theta-0.0064 Intrinsic Value-1.85 Volume2 Vega0.0032 Time Value1.9 Open Interest2,334 Rho0.0004 Delta / Theta-14.8965 CONY Put 11.00 Exp: Jul 18, 2025 Last: 2.1 Chg.: -4.55% SymbolCONY\|20250718\|11.00P Delta-0.9477 Imp Vol0.5305 Bid1.75 Gamma0.1089 Theoretical1.83 Ask1.9 Theta-0.0028 Intrinsic Value1.85 Volume1 Vega0.002 Time Value0.25 Open Interest295 Rho-0.002 Delta / Theta338.4657
0.04	0%	0	0.05	0	12.00	3.13	0%	2.65	3	0
CONY Call 12.00 Exp: Jul 18, 2025 Last: 0.04 Chg.: 0% SymbolCONY\|20250718\|12.00C Delta0.0462 Imp Vol0.7198 Bid0 Gamma0.0698 Theoretical0.03 Ask0.05 Theta-0.0042 Intrinsic Value-2.85 Volume0 Vega0.0019 Time Value2.89 Open Interest747 Rho0.0002 Delta / Theta-10.9001 CONY Put 12.00 Exp: Jul 18, 2025 Last: 3.13 Chg.: 0% SymbolCONY\|20250718\|12.00P Delta-0.9592 Imp Vol0.7257 Bid2.65 Gamma0.0652 Theoretical2.82 Ask3 Theta-0.0032 Intrinsic Value2.85 Volume0 Vega0.0017 Time Value0.28 Open Interest78 Rho-0.0021 Delta / Theta301.4337

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	4,448.41	+20.37	+0.46%
NSE All Share	120,950.55	+610.65	+0.51%
US 30	44,536.0	+51.6	+0.12%
US 500	6,234.7	+7.3	+0.12%
FTSE 100	8,826.56	+51.87	+0.59%
DAX	23,828.02	+45.16	+0.19%
South Africa Top 40	89,126.03	+167.28	+0.19%

Brent Oil	68.79	-0.32	-0.46%
Crude Oil WTI	67.11	-0.34	-0.50%
Gold	3,355.25	-4.45	-0.13%
Silver	37.070	+0.343	+0.93%
Copper	5.1747	-0.0228	-0.44%
London Cocoa	5,476.00	-257.00	-4.48%
London Wheat	140.00	+3.50	+2.56%

Nigeria 10Y	18.368	0.000	0.00%
Nigeria 2Y	27.974	0.00	0.00%
U.K. 10Y	4.5440	-0.0770	-1.67%
Germany 10Y	2.5800	-0.0400	-1.53%
U.S. 10Y	4.263	-0.027	-0.63%
U.S. 5Y	3.845	-0.025	-0.65%
U.S. 2Y	3.766	-0.023	-0.61%

Fidelitybk	20.000	0.000	0.00%
Zenith Bank	57.90	+0.90	+1.58%
UBA	36.25	+0.60	+1.68%
First HoldCo	26.00	-0.05	-0.19%
Guaranty Trust Holding	83.15	+3.15	+3.94%
Sterling Bank	5.700	+0.100	+1.79%
Dangote Cement	420.00	-5.00	-1.18%

Recent Quotes

Name	Price	Chg.	Chg. %
YieldMax COIN Opt.	9.15	+0.39	+4.45%
Meitav US Stocks .	1,539.410	-2.130	-0.14%
India 6.45% GOI I.	101.31	-0.04	-0.04%
Lord Abbett Affil.	19.79	+0.02	+0.10%
BNP Call 4.25 EUR.	4.710	0.000	0.00%
EXANE FINANCE SA .	1,020.250	0.000	0.00%
ING Call 29.9 EUR.	7.800	0.000	0.00%
Desjardins Ibrix .	10.769	-0.060	-0.53%