Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

7.47 -0.04 -0.53%

14/08 - Closed. Currency in USD

After Hours

7.47

0.00

0.00%

0:59:37 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 9,982,756
Bid/Ask: 0.00 / 0.00
Day's Range: 7.31 - 7.52

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

Aug 14, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.4	-2.29%	6.3	6.6	13	1.00	0	0%	0	0.45	0
CONY Call 1.00 Exp: Aug 15, 2025 Last: 6.4 Chg.: -2.29% SymbolCONY\|20250815\|1.00C Delta0 Imp Vol0 Bid6.3 Gamma0 Theoretical0 Ask6.6 Theta0 Intrinsic Value6.47 Volume13 Vega0 Time Value-0.07 Open Interest76 Rho0 Delta / Theta0 CONY Put 1.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250815\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.45 Theta0 Intrinsic Value-6.47 Volume0 Vega0 Time Value6.47 Open Interest0 Rho0 Delta / Theta0
8.5	0%	5.4	5.6	0	2.00	0	0%	0	0.4	0
CONY Call 2.00 Exp: Aug 15, 2025 Last: 8.5 Chg.: 0% SymbolCONY\|20250815\|2.00C Delta0.9972 Imp Vol10.0879 Bid5.4 Gamma0.0022 Theoretical5.5 Ask5.6 Theta-0.0175 Intrinsic Value5.47 Volume0 Vega0 Time Value3.03 Open Interest0 Rho0.0001 Delta / Theta-57.0981 CONY Put 2.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250815\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.4 Theta0 Intrinsic Value-5.47 Volume0 Vega0 Time Value5.47 Open Interest0 Rho0 Delta / Theta0
4.19	0%	4.3	4.6	0	3.00	0	0%	0	0.4	0
CONY Call 3.00 Exp: Aug 15, 2025 Last: 4.19 Chg.: 0% SymbolCONY\|20250815\|3.00C Delta0.9592 Imp Vol12.3339 Bid4.3 Gamma0.0181 Theoretical4.6 Ask4.6 Theta-0.2122 Intrinsic Value4.47 Volume0 Vega0.0003 Time Value-0.28 Open Interest2 Rho0.0001 Delta / Theta-4.5202 CONY Put 3.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250815\|3.00P Delta-0.0578 Imp Vol14.7281 Bid0 Gamma0.02 Theoretical0.2 Ask0.4 Theta-0.3342 Intrinsic Value-4.47 Volume0 Vega0.0005 Time Value4.47 Open Interest0 Rho0 Delta / Theta0.1729
					7.47	Price @ Aug 14, 2025 20:20 GMT
0.04	-20%	0	0.05	87	8.00	0.6	20%	0.5	0.65	32
CONY Call 8.00 Exp: Aug 15, 2025 Last: 0.04 Chg.: -20% SymbolCONY\|20250815\|8.00C Delta0.1625 Imp Vol1.2218 Bid0 Gamma0.5127 Theoretical0.04 Ask0.05 Theta-0.0591 Intrinsic Value-0.53 Volume87 Vega0.001 Time Value0.57 Open Interest1,364 Rho0 Delta / Theta-2.7519 CONY Put 8.00 Exp: Aug 15, 2025 Last: 0.6 Chg.: 20% SymbolCONY\|20250815\|8.00P Delta-0.7501 Imp Vol1.7257 Bid0.5 Gamma0.4695 Theoretical0.6 Ask0.65 Theta-0.1069 Intrinsic Value0.53 Volume32 Vega0.0012 Time Value0.07 Open Interest1,117 Rho-0.0001 Delta / Theta7.0148
0.01	-80%	0	0.05	50	9.00	1.57	6.08%	1.45	1.65	31
CONY Call 9.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: -80% SymbolCONY\|20250815\|9.00C Delta0.0354 Imp Vol1.8808 Bid0 Gamma0.1056 Theoretical0.01 Ask0.05 Theta-0.0288 Intrinsic Value-1.53 Volume50 Vega0.0003 Time Value1.54 Open Interest1,678 Rho0 Delta / Theta-1.2284 CONY Put 9.00 Exp: Aug 15, 2025 Last: 1.57 Chg.: 6.08% SymbolCONY\|20250815\|9.00P Delta-0.8735 Imp Vol2.8686 Bid1.45 Gamma0.1846 Theoretical1.57 Ask1.65 Theta-0.1161 Intrinsic Value1.53 Volume31 Vega0.0008 Time Value0.04 Open Interest592 Rho-0.0002 Delta / Theta7.524
0.05	0%	0	0.05	0	10.00	2.63	5.2%	2.45	2.65	3
CONY Call 10.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolCONY\|20250815\|10.00C Delta0.0506 Imp Vol3.1953 Bid0 Gamma0.083 Theoretical0.02 Ask0.05 Theta-0.0653 Intrinsic Value-2.53 Volume0 Vega0.0004 Time Value2.58 Open Interest2,320 Rho0 Delta / Theta-0.7747 CONY Put 10.00 Exp: Aug 15, 2025 Last: 2.63 Chg.: 5.2% SymbolCONY\|20250815\|10.00P Delta-0.8524 Imp Vol4.7074 Bid2.45 Gamma0.125 Theoretical2.63 Ask2.65 Theta-0.2122 Intrinsic Value2.53 Volume3 Vega0.0009 Time Value0.1 Open Interest196 Rho-0.0002 Delta / Theta4.0168

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	5,302.92	-8.22	-0.15%
NSE All Share	145,367.03	-497.75	-0.34%
US 30	45,224.0	+312.7	+0.70%
US 500	6,481.5	+13.0	+0.20%
FTSE 100	9,177.24	+12.01	+0.13%
DAX	24,377.50	+191.91	+0.79%
South Africa Top 40	94,566.19	-280.71	-0.30%

Brent Oil	66.63	-0.21	-0.31%
Crude Oil WTI	63.71	-0.25	-0.39%
Gold	3,390.42	+7.22	+0.21%
Silver	38.060	-0.009	-0.02%
Copper	4.4863	-0.0112	-0.25%
London Cocoa	5,587.00	-197.00	-3.41%
London Wheat	169.40	+0.40	+0.24%

Nigeria 10Y	15.674	0.000	0.00%
Nigeria 2Y	16.817	+0.002	+0.01%
U.K. 10Y	4.6430	+0.0550	+1.20%
Germany 10Y	2.7062	+0.0261	+0.97%
U.S. 10Y	4.273	-0.020	-0.47%
U.S. 5Y	3.803	-0.018	-0.47%
U.S. 2Y	3.723	-0.016	-0.43%

Fidelitybk	21.000	0.000	0.00%
Zenith Bank	72.00	-0.55	-0.76%
UBA	48.30	+0.25	+0.52%
First HoldCo	32.85	+0.05	+0.15%
Guaranty Trust Holding	97.20	-0.50	-0.51%
Sterling Bank	7.900	-0.190	-2.35%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
YieldMax COIN Opt.	7.47	-0.04	-0.53%
Diamond Hill Smal.	24.25	-0.31	-1.26%
BCI Institutional.	1.695	+0.009	+0.56%
FHZN	242.40	+3.00	+1.25%
Goldman Sachs Dyn.	14.980	-0.010	-0.07%
BCN Banks	2,136.62	+24.09	+1.14%
Mercer Passive Gl.	279.080	+1.070	+0.38%
iShares U.S. Cons.	102.79	-0.10	-0.10%