Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

7.73 -0.61 -7.31%

28/03 - Closed. Currency in USD

Pre Market

8.23

+0.50

+6.47%

14:27:54 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 6,340,701
Bid/Ask: 0.00 / 0.00
Day's Range: 7.67 - 8.25

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

Mar 28, 2025 20:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.9	0%	6.5	7.3	0	1.00	0.39	0%	0	0.65	0
CONY Call 1.00 Exp: Apr 17, 2025 Last: 7.9 Chg.: 0% SymbolCONY\|20250417\|1.00C Delta0.9802 Imp Vol7.1555 Bid6.5 Gamma0.0037 Theoretical6.9 Ask7.3 Theta-0.0156 Intrinsic Value6.73 Volume0 Vega0.0009 Time Value1.17 Open Interest1 Rho0.0004 Delta / Theta-62.9699 CONY Put 1.00 Exp: Apr 17, 2025 Last: 0.39 Chg.: 0% SymbolCONY\|20250417\|1.00P Delta-0.0216 Imp Vol8.5549 Bid0 Gamma0.0034 Theoretical0.33 Ask0.65 Theta-0.0199 Intrinsic Value-6.73 Volume0 Vega0.0009 Time Value7.12 Open Interest200 Rho-0.0002 Delta / Theta1.0869
6.9	0%	5.5	6.3	0	2.00	0	0%	0	0.65	0
CONY Call 2.00 Exp: Apr 17, 2025 Last: 6.9 Chg.: 0% SymbolCONY\|20250417\|2.00C Delta0.9632 Imp Vol4.6238 Bid5.5 Gamma0.0097 Theoretical5.9 Ask6.3 Theta-0.017 Intrinsic Value5.73 Volume0 Vega0.0015 Time Value1.17 Open Interest1 Rho0.0008 Delta / Theta-56.792 CONY Put 2.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250417\|2.00P Delta-0.0448 Imp Vol5.4393 Bid0 Gamma0.0096 Theoretical0.33 Ask0.65 Theta-0.0231 Intrinsic Value-5.73 Volume0 Vega0.0017 Time Value5.73 Open Interest0 Rho-0.0003 Delta / Theta1.9413
16	0%	4.5	5.4	0	3.00	0.15	0%	0	0.15	1
CONY Call 3.00 Exp: Apr 17, 2025 Last: 16 Chg.: 0% SymbolCONY\|20250417\|3.00C Delta0.9395 Imp Vol3.5627 Bid4.5 Gamma0.0187 Theoretical4.95 Ask5.4 Theta-0.0195 Intrinsic Value4.73 Volume0 Vega0.0022 Time Value11.27 Open Interest0 Rho0.0013 Delta / Theta-48.0984 CONY Put 3.00 Exp: Apr 17, 2025 Last: 0.15 Chg.: 0% SymbolCONY\|20250417\|3.00P Delta-0.0478 Imp Vol3.0946 Bid0 Gamma0.0178 Theoretical0.15 Ask0.15 Theta-0.0138 Intrinsic Value-4.73 Volume1 Vega0.0018 Time Value4.88 Open Interest0 Rho-0.0003 Delta / Theta3.4591
					7.73	Price @ Mar 28, 2025 20:19 GMT
0.19	-59.57%	0.15	0.2	926	8.00	0.95	111.11%	0.35	1.05	133
CONY Call 8.00 Exp: Apr 17, 2025 Last: 0.19 Chg.: -59.57% SymbolCONY\|20250417\|8.00C Delta0.3778 Imp Vol0.4243 Bid0.15 Gamma0.497 Theoretical0.19 Ask0.2 Theta-0.0076 Intrinsic Value-0.27 Volume926 Vega0.0069 Time Value0.46 Open Interest908 Rho0.0015 Delta / Theta-49.7789 CONY Put 8.00 Exp: Apr 17, 2025 Last: 0.95 Chg.: 111.11% SymbolCONY\|20250417\|8.00P Delta-0.4978 Imp Vol1.1451 Bid0.35 Gamma0.2092 Theoretical0.95 Ask1.05 Theta-0.0207 Intrinsic Value0.27 Volume133 Vega0.007 Time Value0.68 Open Interest585 Rho-0.0021 Delta / Theta24.0338
0.05	-50%	0	0.1	907	9.00	1.85	42.31%	1.3	1.9	49
CONY Call 9.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: -50% SymbolCONY\|20250417\|9.00C Delta0.115 Imp Vol0.5204 Bid0 Gamma0.2069 Theoretical0.05 Ask0.1 Theta-0.0047 Intrinsic Value-1.27 Volume907 Vega0.0035 Time Value1.32 Open Interest1,428 Rho0.0005 Delta / Theta-24.7261 CONY Put 9.00 Exp: Apr 17, 2025 Last: 1.85 Chg.: 42.31% SymbolCONY\|20250417\|9.00P Delta-0.6105 Imp Vol1.473 Bid1.3 Gamma0.148 Theoretical1.85 Ask1.9 Theta-0.0256 Intrinsic Value1.27 Volume49 Vega0.0068 Time Value0.58 Open Interest671 Rho-0.0028 Delta / Theta23.8706
0.05	0%	0	0.05	0	10.00	2.65	26.19%	2.6	2.9	1
CONY Call 10.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: 0% SymbolCONY\|20250417\|10.00C Delta0.0531 Imp Vol0.654 Bid0 Gamma0.0918 Theoretical0.03 Ask0.05 Theta-0.0032 Intrinsic Value-2.27 Volume0 Vega0.002 Time Value2.32 Open Interest868 Rho0.0002 Delta / Theta-16.4212 CONY Put 10.00 Exp: Apr 17, 2025 Last: 2.65 Chg.: 26.19% SymbolCONY\|20250417\|10.00P Delta-0.7283 Imp Vol1.4356 Bid2.6 Gamma0.1288 Theoretical2.65 Ask2.9 Theta-0.0207 Intrinsic Value2.27 Volume1 Vega0.006 Time Value0.38 Open Interest580 Rho-0.0034 Delta / Theta35.1947

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	3,922.34	+9.79	+0.25%
NSE All Share	105,670.36	+244.24	+0.23%
US 30	41,429.5	-870.2	-2.06%
US 500	5,557.4	-135.9	-2.39%
FTSE 100	8,658.85	-7.27	-0.08%
DAX	22,461.52	-217.22	-0.96%
South Africa Top 40	82,196.82	-341.61	-0.41%

Brent Oil	72.76	-0.58	-0.79%
Crude Oil WTI	69.36	-0.56	-0.80%
Gold	3,126.80	+35.90	+1.16%
Silver	34.983	-0.100	-0.29%
Copper	5.1525	+0.0330	+0.64%
London Cocoa	6,259.00	+94.00	+1.52%
London Wheat	169.55	+1.45	+0.86%

Nigeria 10Y	19.575	+0.032	+0.16%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.7005	-0.0875	-1.83%
Germany 10Y	2.7320	-0.0415	-1.50%
U.S. 10Y	4.251	-0.109	-2.50%
U.S. 5Y	3.980	-0.112	-2.74%
U.S. 2Y	3.911	-0.083	-2.08%

Fidelitybk	19.000	-0.150	-0.78%
Zenith Bank	47.00	-0.80	-1.67%
UBA	36.90	+0.05	+0.14%
First HoldCo	28.15	+0.15	+0.54%
Guaranty Trust Holding	68.80	+4.55	+7.08%
Sterling Bank	5.450	+0.150	+2.83%
Dangote Cement	480.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax COIN Opt.	7.73	-0.61	-7.31%
	iShares MSCI Worl.	5.85	+0.02	+0.34%