GraniteShares 2x Long META Daily ETF (FBL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL241220C00015000 | 2024-06-12 10:11AM EDT | 15.00 | 14.20 | 12.90 | 13.90 | 0.00 | - | 1 | 8 | 97.56% |
| FBL241220C00018000 | 2024-04-25 11:27AM EDT | 18.00 | 6.00 | 7.50 | 9.60 | 0.00 | - | - | 2 | 56.15% |
| FBL241220C00020000 | 2024-06-03 11:57AM EDT | 20.00 | 7.50 | 8.20 | 10.20 | 0.00 | - | 1 | 5 | 76.71% |
| FBL241220C00021000 | 2024-06-11 11:11AM EDT | 21.00 | 8.68 | 7.70 | 9.60 | 0.00 | - | 4 | 15 | 77.30% |
| FBL241220C00022000 | 2024-05-21 10:18AM EDT | 22.00 | 5.10 | 7.10 | 9.00 | 0.00 | - | 1 | 3 | 76.49% |
| FBL241220C00023000 | 2024-05-21 9:45AM EDT | 23.00 | 5.25 | 6.40 | 8.60 | 0.00 | - | - | 2 | 76.03% |
| FBL241220C00024000 | 2024-06-05 3:43PM EDT | 24.00 | 6.90 | 5.90 | 8.10 | 0.00 | - | 2 | 6 | 75.85% |
| FBL241220C00025000 | 2024-06-10 3:40PM EDT | 25.00 | 6.00 | 5.40 | 7.60 | 0.00 | - | 4 | 8 | 75.29% |
| FBL241220C00026000 | 2024-06-06 11:54AM EDT | 26.00 | 6.00 | 4.90 | 7.00 | 0.00 | - | 5 | 7 | 73.66% |
| FBL241220C00027000 | 2024-06-12 10:23AM EDT | 27.00 | 6.13 | 4.50 | 6.60 | 0.00 | - | 12 | 15 | 73.73% |
| FBL241220C00029000 | 2024-04-29 9:58AM EDT | 29.00 | 2.00 | 2.45 | 4.70 | 0.00 | - | 3 | 4 | 57.52% |
| FBL241220C00030000 | 2024-06-12 1:57PM EDT | 30.00 | 4.33 | 3.60 | 5.60 | 0.00 | - | 1 | 27 | 75.17% |
| FBL241220C00032000 | 2024-05-28 3:57PM EDT | 32.00 | 4.50 | 2.75 | 5.00 | +2.00 | +80.00% | 2 | 28 | 73.46% |
| FBL241220C00033000 | 2024-06-03 10:02AM EDT | 33.00 | 1.66 | 2.55 | 4.70 | 0.00 | - | 3 | 3 | 73.66% |
| FBL241220C00034000 | 2024-04-26 10:13AM EDT | 34.00 | 1.20 | 1.15 | 3.20 | 0.00 | - | 1 | 1 | 57.45% |
| FBL241220C00035000 | 2024-06-12 10:33AM EDT | 35.00 | 3.00 | 1.95 | 4.20 | 0.00 | - | 1 | 3 | 72.71% |
| FBL241220C00038000 | 2024-06-13 3:20PM EDT | 38.00 | 2.40 | 1.30 | 3.60 | 0.00 | - | 1 | 1 | 72.29% |
| FBL241220C00040000 | 2024-06-05 10:55AM EDT | 40.00 | 1.82 | 0.95 | 3.20 | 0.00 | - | 1 | 15 | 71.58% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL241220P00015000 | 2024-05-24 1:57PM EDT | 15.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 33 | 121.44% |
| FBL241220P00018000 | 2024-06-10 3:16PM EDT | 18.00 | 1.88 | 0.30 | 5.30 | 0.00 | - | 2 | 3 | 100.90% |
| FBL241220P00022000 | 2024-05-28 9:30AM EDT | 22.00 | 4.00 | 1.65 | 6.50 | 0.00 | - | 5 | 6 | 90.58% |
| FBL241220P00025000 | 2024-06-04 2:40PM EDT | 25.00 | 4.80 | 3.00 | 8.00 | 0.00 | - | 10 | 10 | 87.50% |
| FBL241220P00031000 | 2024-06-12 10:16AM EDT | 31.00 | 8.60 | 6.60 | 11.60 | 0.00 | - | 6 | 0 | 83.89% |
| FBL241220P00035000 | 2024-05-24 10:01AM EDT | 35.00 | 14.10 | 9.40 | 14.20 | 0.00 | - | 13 | 10 | 80.49% |
| FBL241220P00040000 | 2024-05-07 11:18AM EDT | 40.00 | 17.80 | 13.90 | 18.80 | 0.00 | - | 5 | 5 | 87.72% |
© 2024 Yahoo. All rights reserved.