Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

7.35 +0.04 +0.55%

- Closed. Currency in USD

After Hours

7.36

+0.01

+0.14%

- Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 2,822,588
Bid/Ask: 0.00 / 0.00
Day's Range: 7.21 - 7.43

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

Apr 21, 2025 20:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.3	0%	5.9	6.7	0	1.00	0	0%	0	0.5	0
CONY Call 1.00 Exp: May 16, 2025 Last: 6.3 Chg.: 0% SymbolCONY\|20250516\|1.00C Delta0.9773 Imp Vol8.0915 Bid5.9 Gamma0.0035 Theoretical6.7 Ask6.7 Theta-0.0168 Intrinsic Value6.35 Volume0 Vega0.001 Time Value-0.05 Open Interest1 Rho0.0003 Delta / Theta-58.2293 CONY Put 1.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|1.00P Delta-0.0223 Imp Vol6.8466 Bid0 Gamma0.0041 Theoretical0.25 Ask0.5 Theta-0.0139 Intrinsic Value-6.35 Volume0 Vega0.001 Time Value6.35 Open Interest0 Rho-0.0003 Delta / Theta1.6065
0	0%	4.9	5.7	0	2.00	0	0%	0	0.5	0
CONY Call 2.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|2.00C Delta0.9501 Imp Vol5.0366 Bid4.9 Gamma0.0107 Theoretical5.7 Ask5.7 Theta-0.02 Intrinsic Value5.35 Volume0 Vega0.002 Time Value-5.35 Open Interest0 Rho0.0009 Delta / Theta-47.4444 CONY Put 2.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|2.00P Delta-0.0437 Imp Vol4.368 Bid0 Gamma0.0111 Theoretical0.25 Ask0.5 Theta-0.0154 Intrinsic Value-5.35 Volume0 Vega0.0018 Time Value5.35 Open Interest0 Rho-0.0004 Delta / Theta2.8327
0	0%	3.9	4.7	0	3.00	0	0%	0	0.5	0
CONY Call 3.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|3.00C Delta0.9226 Imp Vol3.5851 Bid3.9 Gamma0.0211 Theoretical4.7 Ask4.7 Theta-0.0202 Intrinsic Value4.35 Volume0 Vega0.0028 Time Value-4.35 Open Interest0 Rho0.0014 Delta / Theta-45.778 CONY Put 3.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250516\|3.00P Delta-0.0663 Imp Vol3.1176 Bid0 Gamma0.0216 Theoretical0.25 Ask0.5 Theta-0.0153 Intrinsic Value-4.35 Volume0 Vega0.0025 Time Value4.35 Open Interest0 Rho-0.0005 Delta / Theta4.3331
					7.35	Price @ Apr 21, 2025 20:19 GMT
0.05	-50%	0.05	0.1	142	8.00	1.16	-5.69%	1.1	1.25	81
CONY Call 8.00 Exp: May 16, 2025 Last: 0.05 Chg.: -50% SymbolCONY\|20250516\|8.00C Delta0.1611 Imp Vol0.3189 Bid0.05 Gamma0.4001 Theoretical0.05 Ask0.1 Theta-0.0031 Intrinsic Value-0.65 Volume142 Vega0.0047 Time Value0.7 Open Interest965 Rho0.0008 Delta / Theta-51.6433 CONY Put 8.00 Exp: May 16, 2025 Last: 1.16 Chg.: -5.69% SymbolCONY\|20250516\|8.00P Delta-0.5826 Imp Vol0.9865 Bid1.1 Gamma0.2074 Theoretical1.16 Ask1.25 Theta-0.0142 Intrinsic Value0.65 Volume81 Vega0.0075 Time Value0.51 Open Interest123 Rho-0.0031 Delta / Theta40.9858
0.04	0%	0	0.05	21	9.00	2.1	0%	2.05	2.3	0
CONY Call 9.00 Exp: May 16, 2025 Last: 0.04 Chg.: 0% SymbolCONY\|20250516\|9.00C Delta0.0877 Imp Vol0.5461 Bid0 Gamma0.1523 Theoretical0.04 Ask0.05 Theta-0.0034 Intrinsic Value-1.65 Volume21 Vega0.0031 Time Value1.69 Open Interest110 Rho0.0004 Delta / Theta-25.7653 CONY Put 9.00 Exp: May 16, 2025 Last: 2.1 Chg.: 0% SymbolCONY\|20250516\|9.00P Delta-0.6516 Imp Vol1.377 Bid2.05 Gamma0.1408 Theoretical2.18 Ask2.3 Theta-0.0188 Intrinsic Value1.65 Volume0 Vega0.0071 Time Value0.45 Open Interest123 Rho-0.0038 Delta / Theta34.587
0.1	0%	0	0.05	0	10.00	3.06	0%	2.95	3.3	0
CONY Call 10.00 Exp: May 16, 2025 Last: 0.1 Chg.: 0% SymbolCONY\|20250516\|10.00C Delta0.0492 Imp Vol0.6785 Bid0 Gamma0.0783 Theoretical0.03 Ask0.05 Theta-0.0027 Intrinsic Value-2.65 Volume0 Vega0.0019 Time Value2.75 Open Interest125 Rho0.0002 Delta / Theta-18.3176 CONY Put 10.00 Exp: May 16, 2025 Last: 3.06 Chg.: 0% SymbolCONY\|20250516\|10.00P Delta-0.7049 Imp Vol1.5928 Bid2.95 Gamma0.1137 Theoretical3.13 Ask3.3 Theta-0.0203 Intrinsic Value2.65 Volume0 Vega0.0066 Time Value0.41 Open Interest31 Rho-0.0043 Delta / Theta34.7401

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	3,864.25	+15.36	+0.40%
NSE All Share	104,242.40	+390.52	+0.38%
US 30	38,324.1	+153.7	+0.40%
US 500	5,182.9	+24.7	+0.48%
FTSE 100	8,275.66	+0.06	+0.00%
DAX	21,205.86	-105.16	-0.49%
South Africa Top 40	82,262.12	-271.75	-0.33%

Brent Oil	66.69	+0.43	+0.65%
Crude Oil WTI	62.91	+0.50	+0.80%
Gold	3,470.84	+45.54	+1.33%
Silver	32.595	+0.074	+0.23%
Copper	4.7580	+0.0375	+0.79%
London Cocoa	6,083.00	+241.00	+4.13%
London Wheat	172.95	+2.80	+1.65%

Nigeria 10Y	19.901	0.000	0.00%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.5715	-0.0345	-0.75%
Germany 10Y	2.4695	+0.0045	+0.18%
U.S. 10Y	4.408	+0.003	+0.07%
U.S. 5Y	3.977	+0.018	+0.45%
U.S. 2Y	3.779	+0.027	+0.72%

Fidelitybk	19.250	+1.050	+5.77%
Zenith Bank	44.00	0.00	0.00%
UBA	32.10	+0.40	+1.26%
First HoldCo	24.60	-0.40	-1.60%
Guaranty Trust Holding	59.00	0.00	0.00%
Sterling Bank	5.300	+0.070	+1.34%
Dangote Cement	480.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
YieldMax COIN Opt.	7.35	+0.04	+0.55%
Zhong Hai SHS Val.	0.860	0.000	0.00%
Principal Cash Ma.	1,007.847	+0.180	+0.02%
ICICI Pru Life-Ma.	52.295	+0.618	+1.20%
Carmignac Portfol.	192.250	+0.120	+0.06%
Janus Global Tech.	53.69	-0.35	-0.65%
FOTIC Springs Sel.	3.546	-0.335	-8.64%
Multiflex SICAV -.	1,351.590	-13.580	-0.99%