# Quote for CONY (YIELDMAX COIN OPTION INCOME ST) > CONY stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for CONY. Quote as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | Last | 14.36 | | Change | +0.16 | | Open | 13.94 | | Previous | 14.20 | | High | 14.66 | | Low | 13.90 | | Bid | - | | Ask | - | | Volume | 930,546 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 54.6% | | Hist Vol | 243.1% | | Opt Volume | 107 | | Open Int | 4,860 | ## Option strategies The best candidates for CONY from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120C00020000) | 0.30 | 0.30 | 1.68% | 0 | 0.46 | | [Nov 20 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120C00019000) | 0.51 | 0.51 | 2.85% | 0 | 0.44 | | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120C00018000) | 0.80 | 0.80 | 4.47% | 0 | 0.40 | | [Dec 18 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261218C00020000) | 0.36 | 0.36 | 2.01% | 1 | 0.36 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Jan 21 '28 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00018000) | [Jan 21 '28 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121P00018000) | 11.30 | 0.09 | | [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00020000) | [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121P00020000) | 11.98 | 2.09 | | [Jan 21 '28 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00019000) | [Jan 21 '28 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121P00019000) | 11.50 | 1.09 | | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00015000) | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121P00015000) | 11.00 | 2.91 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Apr 16 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270416P00019000) | [Apr 16 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270416P00017000) | 2.74 | 2.00 | | [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00020000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00015000) | 3.68 | 5.00 | | [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00020000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00016000) | 3.18 | 4.00 | | [Apr 16 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270416P00019000) | [Apr 16 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270416P00016000) | 2.94 | 3.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00015000) | [Jan 21 '28 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00018000) | 2.90 | 3.00 | | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00015000) | [Jan 21 '28 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00017000) | 2.10 | 2.00 | | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00015000) | [Jan 21 '28 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00019000) | 3.00 | 4.00 | | [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00015000) | [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00020000) | 3.05 | 5.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 15 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00019000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00016000) | -1.20 | 3.00 | | [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00020000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00016000) | -1.50 | 4.00 | | [Jan 15 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00019000) | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00017000) | -0.52 | 2.00 | | [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00020000) | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115C00017000) | -0.83 | 3.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00015000) | [Nov 20 '26 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00016000) | -0.15 | 1.00 | | [Apr 16 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270416P00016000) | [Apr 16 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270416P00017000) | -0.20 | 1.00 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00015000) | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00017000) | -0.65 | 2.00 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00015000) | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00018000) | -1.20 | 3.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120C00018000) | [Jan 21 '28 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00018000) | -0.40 | 14 | | [Nov 20 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120C00019000) | [Jan 21 '28 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00019000) | -0.59 | 14 | | [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120C00020000) | [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00020000) | -0.75 | 14 | | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120C00017000) | [Jan 21 '28 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20280121C00017000) | -0.75 | 14 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00015000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00015000) | -0.77 | 2 | | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00017000) | [Apr 16 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270416P00017000) | -1.40 | 3 | | [Nov 20 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00019000) | [Jan 15 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00019000) | -1.39 | 2 | | [Nov 20 '26 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20261120P00016000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONY%20%20270115P00016000) | -1.12 | 2 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/CONY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CONY.md?op=calendarp) ## More for CONY - [Quote](https://www.optionistics.com/quotes/stock-quotes/CONY.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CONY.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CONY.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CONY) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CONY.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CONY.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CONY.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CONY.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt