Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

4.07 -0.29 -6.65%

14/08 - Closed. Currency in USD

After Hours

4.09

+0.02

+0.49%

1:59:20 - Real-time Data

Type: ETF

Market: United States

Issuer:

Asset Class: Equity

Volume: 15,544,087
Bid/Ask: 0.00 / 0.00
Day's Range: 4.03 - 4.29

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

GraniteShares 2x Long COIN Daily ETF Options Chain

Get free option data for CONL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the GraniteShares 2x Long COIN Daily ETF 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, 2026 20:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3	-7.69%	2.95	3.2	12	1.00	0.06	0%	0	0.05	0
CONL Call 1.00 Exp: Aug 21, 2026 Last: 3 Chg.: -7.69% SymbolCONL\|20260821\|1.00C Delta0.9954 Imp Vol4.4029 Bid2.95 Gamma0.0054 Theoretical3.08 Ask3.2 Theta-0.0025 Intrinsic Value3.07 Volume12 Vega0.0001 Time Value-0.07 Open Interest7 Rho0.0002 Delta / Theta-405.1461 CONL Put 1.00 Exp: Aug 21, 2026 Last: 0.06 Chg.: 0% SymbolCONL\|20260821\|1.00P Delta-0.0159 Imp Vol5.8103 Bid0 Gamma0.0121 Theoretical0.03 Ask0.05 Theta-0.0093 Intrinsic Value-3.07 Volume0 Vega0.0002 Time Value3.13 Open Interest179 Rho0 Delta / Theta1.7079
2.1	-2.33%	1.7	2.5	4	2.00	0.03	50%	0	0.05	5
CONL Call 2.00 Exp: Aug 21, 2026 Last: 2.1 Chg.: -2.33% SymbolCONL\|20260821\|2.00C Delta0.9661 Imp Vol3.2017 Bid1.7 Gamma0.0417 Theoretical2.1 Ask2.5 Theta-0.0099 Intrinsic Value2.07 Volume4 Vega0.0004 Time Value0.03 Open Interest7 Rho0.0004 Delta / Theta-97.6109 CONL Put 2.00 Exp: Aug 21, 2026 Last: 0.03 Chg.: 50% SymbolCONL\|20260821\|2.00P Delta-0.0311 Imp Vol3.1135 Bid0 Gamma0.0399 Theoretical0.03 Ask0.05 Theta-0.0088 Intrinsic Value-2.07 Volume5 Vega0.0004 Time Value2.1 Open Interest88 Rho0 Delta / Theta3.5442
1.1	-14.73%	1	1.35	24	3.00	0.01	0%	0	0.05	9
CONL Call 3.00 Exp: Aug 21, 2026 Last: 1.1 Chg.: -14.73% SymbolCONL\|20260821\|3.00C Delta0.8662 Imp Vol2.3306 Bid1 Gamma0.1643 Theoretical1.18 Ask1.35 Theta-0.0205 Intrinsic Value1.07 Volume24 Vega0.0012 Time Value0.03 Open Interest148 Rho0.0005 Delta / Theta-42.3005 CONL Put 3.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolCONL\|20260821\|3.00P Delta-0.0614 Imp Vol1.5359 Bid0 Gamma0.14 Theoretical0.03 Ask0.05 Theta-0.0075 Intrinsic Value-1.07 Volume9 Vega0.0007 Time Value1.08 Open Interest1,342 Rho0 Delta / Theta8.2123
					4.07	Price @ Aug 14, 2026 20:40 GMT
0.1	-16.67%	0	0.1	386	5.00	0.94	30.56%	0.85	1	15
CONL Call 5.00 Exp: Aug 21, 2026 Last: 0.1 Chg.: -16.67% SymbolCONL\|20260821\|5.00C Delta0.1447 Imp Vol1.2892 Bid0 Gamma0.3131 Theoretical0.05 Ask0.1 Theta-0.0119 Intrinsic Value-0.93 Volume386 Vega0.0013 Time Value1.03 Open Interest2,745 Rho0.0001 Delta / Theta-12.1916 CONL Put 5.00 Exp: Aug 21, 2026 Last: 0.94 Chg.: 30.56% SymbolCONL\|20260821\|5.00P Delta-0.9434 Imp Vol0.909 Bid0.85 Gamma0.2255 Theoretical0.94 Ask1 Theta-0.0039 Intrinsic Value0.93 Volume15 Vega0.0006 Time Value0.01 Open Interest2,417 Rho-0.0005 Delta / Theta243.5835
0.03	-25%	0	0.05	240	6.00	1.9	18.75%	1.55	2.25	61
CONL Call 6.00 Exp: Aug 21, 2026 Last: 0.03 Chg.: -25% SymbolCONL\|20260821\|6.00C Delta0.0648 Imp Vol1.7121 Bid0 Gamma0.1311 Theoretical0.03 Ask0.05 Theta-0.0087 Intrinsic Value-1.93 Volume240 Vega0.0007 Time Value1.96 Open Interest6,812 Rho0 Delta / Theta-7.4121 CONL Put 6.00 Exp: Aug 21, 2026 Last: 1.9 Chg.: 18.75% SymbolCONL\|20260821\|6.00P Delta-0.9623 Imp Vol1.5033 Bid1.55 Gamma0.0983 Theoretical1.94 Ask2.25 Theta-0.0046 Intrinsic Value1.93 Volume61 Vega0.0005 Time Value-0.03 Open Interest1,015 Rho-0.0006 Delta / Theta207.2239
0.05	400%	0	0.05	41	7.00	2.84	5.58%	2.6	3.2	2
CONL Call 7.00 Exp: Aug 21, 2026 Last: 0.05 Chg.: 400% SymbolCONL\|20260821\|7.00C Delta0.0531 Imp Vol2.2107 Bid0 Gamma0.0867 Theoretical0.03 Ask0.05 Theta-0.0096 Intrinsic Value-2.93 Volume41 Vega0.0006 Time Value2.98 Open Interest3,738 Rho0 Delta / Theta-5.5023 CONL Put 7.00 Exp: Aug 21, 2026 Last: 2.84 Chg.: 5.58% SymbolCONL\|20260821\|7.00P Delta-0.9693 Imp Vol1.9704 Bid2.6 Gamma0.0635 Theoretical2.94 Ask3.2 Theta-0.0051 Intrinsic Value2.93 Volume2 Vega0.0004 Time Value-0.09 Open Interest1,378 Rho-0.0006 Delta / Theta188.3163

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 South Africa's comment guidelines and agree to the terms described.

I Agree

CONL Comments

Write your thoughts about GraniteShares 2x Long COIN Daily 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://d71-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://d71-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://d71-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

South Africa Top 40	106,231.66	-17.98	-0.02%
S. Africa 40 Futures	105,757	-209	-0.20%
US 30	53,754.6	+22.1	+0.04%
US 500	7,790.2	+4.5	+0.06%
US Tech 100	30,104.0	+57.9	+0.19%
DAX Futures	26,555.1	+51.8	+0.20%
Dollar Index	99.56	+0.02	+0.02%

Gold	4,432.25	+0.25	+0.01%
Silver	64.955	+0.125	+0.19%
Crude Oil WTI	81.65	+0.18	+0.22%
Brent Oil	88.79	+0.19	+0.21%
Natural Gas	2.688	-0.027	-0.99%
Copper	6.6283	+0.0183	+0.28%
US Corn	483.75	+11.75	+2.49%

USD/ZAR	16.1930	+0.0266	+0.16%
EUR/USD	1.1567	-0.0003	-0.03%
GBP/USD	1.3533	0.0000	0.00%
USD/JPY	159.40	+0.08	+0.05%
GBP/JPY	215.71	+0.07	+0.03%
USD/CAD	1.3874	0.0000	0.00%
AUD/USD	0.7084	-0.0002	-0.03%

Nampak	44,200	-50	-0.11%
MTN	19,409	+309	+1.62%
Standard Bank	32,047	-725	-2.21%
FirstRand Ltd	9,904	-17	-0.17%
Capitec	484,349	+1797	+0.37%
African Rainbow Minerals	18,087	+287	+1.61%
Naspers	78,670	-630	-0.79%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	4.07	-0.29	-6.65%