GraniteShares 2x Long META Daily ETF (FBL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621C00010880 | 2024-04-25 9:48AM EDT | 10.88 | 8.01 | 13.30 | 13.70 | 0.00 | - | 3 | 21 | 0.00% |
| FBL240621C00015880 | 2024-03-18 12:01AM EDT | 15.88 | 3.28 | - | - | 0.00 | - | - | - | 0.00% |
| FBL240621C00016880 | 2024-05-07 11:50AM EDT | 16.88 | 6.80 | 8.60 | 9.60 | 0.00 | - | 13 | 40 | 157.42% |
| FBL240621C00017880 | 2024-05-15 2:25PM EDT | 17.88 | 7.00 | 7.50 | 8.80 | 0.00 | - | 1 | 6 | 146.48% |
| FBL240621C00018880 | 2024-05-08 10:41AM EDT | 18.88 | 5.40 | 6.50 | 7.80 | 0.00 | - | 15 | 1 | 129.49% |
| FBL240621C00019880 | 2024-06-04 12:48PM EDT | 19.88 | 4.20 | 5.70 | 6.30 | 0.00 | - | 1 | 14 | 95.70% |
| FBL240621C00020880 | 2024-06-03 2:44PM EDT | 20.88 | 2.80 | 4.70 | 5.70 | 0.00 | - | 1 | 52 | 101.56% |
| FBL240621C00021880 | 2024-06-05 2:54PM EDT | 21.88 | 3.60 | 3.60 | 4.80 | 0.00 | - | 1 | 13 | 85.35% |
| FBL240621C00022880 | 2024-06-05 3:42PM EDT | 22.88 | 3.30 | 2.75 | 3.90 | 0.00 | - | 2 | 24 | 77.83% |
| FBL240621C00023880 | 2024-06-06 10:25AM EDT | 23.88 | 2.80 | 1.90 | 3.10 | 0.00 | - | 4 | 16 | 70.70% |
| FBL240621C00024880 | 2024-06-07 3:16PM EDT | 24.88 | 1.90 | 1.50 | 1.90 | +0.25 | +15.15% | 500 | 32 | 61.33% |
| FBL240621C00025880 | 2024-06-06 3:32PM EDT | 25.88 | 0.95 | 0.65 | 1.55 | 0.00 | - | 19 | 91 | 57.23% |
| FBL240621C00026880 | 2024-06-07 11:29AM EDT | 26.88 | 0.65 | 0.05 | 0.95 | -0.40 | -38.10% | 1 | 325 | 69.14% |
| FBL240621C00027880 | 2024-06-05 3:50PM EDT | 27.88 | 0.50 | 0.00 | 1.00 | +0.15 | +42.86% | 2 | 48 | 60.74% |
| FBL240621C00028880 | 2024-06-07 10:51AM EDT | 28.88 | 0.50 | 0.00 | 0.55 | +0.42 | +525.00% | 30 | 50 | 58.40% |
| FBL240621C00029880 | 2024-05-07 3:17PM EDT | 29.88 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 58 | 85.06% |
| FBL240621C00030880 | 2024-06-07 2:54PM EDT | 30.88 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 105 | 186 | 66.41% |
| FBL240621C00054410 | 2024-03-08 12:58PM EDT | 54.41 | 93.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FBL240621C00079410 | 2024-01-10 12:37PM EDT | 79.41 | 16.40 | 47.70 | 52.70 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00084410 | 2024-02-23 1:05PM EDT | 84.41 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FBL240621C00089410 | 2024-01-09 2:21PM EDT | 89.41 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240621C00099410 | 2024-02-16 4:26PM EDT | 99.41 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00109410 | 2024-01-29 11:10AM EDT | 109.41 | 9.00 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00110000 | 2023-12-15 12:06PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00134410 | 2024-03-05 12:14PM EDT | 134.41 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FBL240621C00139410 | 2024-03-07 3:27PM EDT | 139.41 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FBL240621C00144410 | 2024-02-22 11:16AM EDT | 144.41 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00149410 | 2024-02-23 10:53AM EDT | 149.41 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FBL240621C00154410 | 2024-03-08 11:37AM EDT | 154.41 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FBL240621C00155000 | 2023-11-06 3:27PM EDT | 155.00 | 6.90 | 0.80 | 5.80 | 0.00 | - | - | 2 | 677.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621P00015880 | 2024-04-25 9:59AM EDT | 15.88 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 386.23% |
| FBL240621P00016880 | 2024-05-14 9:41AM EDT | 16.88 | 0.20 | 0.00 | 1.00 | 0.00 | - | 24 | 38 | 183.98% |
| FBL240621P00017880 | 2024-05-09 2:11PM EDT | 17.88 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 164.65% |
| FBL240621P00018880 | 2024-05-28 2:11PM EDT | 18.88 | 0.19 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 295.90% |
| FBL240621P00019880 | 2024-06-06 3:10PM EDT | 19.88 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 129 | 82.03% |
| FBL240621P00020880 | 2024-05-13 11:17AM EDT | 20.88 | 3.74 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 242.38% |
| FBL240621P00021880 | 2024-05-17 3:08PM EDT | 21.88 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 127.93% |
| FBL240621P00022880 | 2024-06-06 11:08AM EDT | 22.88 | 0.75 | 0.00 | 3.00 | 0.00 | - | 1 | 36 | 136.72% |
| FBL240621P00023880 | 2024-06-06 11:07AM EDT | 23.88 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 23 | 53.42% |
| FBL240621P00024880 | 2024-06-07 3:13PM EDT | 24.88 | 0.70 | 0.50 | 1.05 | -0.80 | -53.33% | 3 | 3 | 55.47% |
| FBL240621P00025880 | 2024-06-07 2:43PM EDT | 25.88 | 1.00 | 0.40 | 1.70 | -0.70 | -41.18% | 1 | 9 | 76.95% |
| FBL240621P00026880 | 2024-04-25 9:46AM EDT | 26.88 | 6.90 | 1.80 | 6.80 | 0.00 | - | - | 1 | 173.73% |
| FBL240621P00027880 | 2024-06-05 11:52AM EDT | 27.88 | 3.40 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 128.22% |
| FBL240621P00030880 | 2024-04-25 2:56PM EDT | 30.88 | 11.10 | 5.70 | 10.70 | 0.00 | - | 1 | 1 | 229.98% |
| FBL240621P00084410 | 2024-02-21 4:16PM EDT | 84.41 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FBL240621P00099410 | 2024-02-06 4:59PM EDT | 99.41 | 11.70 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621P00139410 | 2024-02-23 3:04PM EDT | 139.41 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.