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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240920C00015000 | 2024-06-07 11:33AM EDT | 15.00 | 11.71 | 11.20 | 13.20 | 0.00 | - | 5 | 10 | 100.20% |
| FBL240920C00016000 | 2024-04-29 2:00PM EDT | 16.00 | 6.90 | 8.20 | 9.70 | 0.00 | - | 1 | 5 | 0.00% |
| FBL240920C00016200 | 2024-04-10 10:55AM EDT | 16.20 | 13.50 | 7.10 | 10.70 | 0.00 | - | - | 1 | 70.90% |
| FBL240920C00016600 | 2024-04-24 10:57AM EDT | 16.60 | 10.80 | 7.50 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| FBL240920C00016800 | 2024-03-18 12:00AM EDT | 16.80 | 3.68 | - | - | 0.00 | - | - | - | 0.00% |
| FBL240920C00018200 | 2024-05-20 2:40PM EDT | 18.20 | 6.50 | 8.10 | 9.80 | 0.00 | - | 2 | 6 | 70.61% |
| FBL240920C00019200 | 2024-05-06 3:55PM EDT | 19.20 | 6.00 | 6.90 | 8.80 | 0.00 | - | 2 | 3 | 58.59% |
| FBL240920C00019800 | 2024-03-05 12:12PM EDT | 19.80 | 9.56 | 11.70 | 13.70 | 0.00 | - | - | 15 | 210.84% |
| FBL240920C00020000 | 2024-06-27 10:09AM EDT | 20.00 | 8.55 | 6.80 | 8.90 | 0.00 | - | 264 | 219 | 81.35% |
| FBL240920C00020400 | 2024-05-02 3:15PM EDT | 20.40 | 3.50 | 3.00 | 5.90 | 0.00 | - | - | 0 | 0.00% |
| FBL240920C00020600 | 2024-05-03 12:26PM EDT | 20.60 | 4.00 | 2.90 | 6.20 | 0.00 | - | 1 | 1 | 35.74% |
| FBL240920C00020800 | 2024-05-06 11:00AM EDT | 20.80 | 4.50 | 5.80 | 7.70 | 0.00 | - | 2 | 2 | 65.23% |
| FBL240920C00021000 | 2024-05-23 10:23AM EDT | 21.00 | 3.90 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 57.23% |
| FBL240920C00022000 | 2024-05-22 3:32PM EDT | 22.00 | 3.60 | 4.80 | 6.60 | 0.00 | - | 1 | 2 | 59.91% |
| FBL240920C00022200 | 2024-04-25 3:13PM EDT | 22.20 | 3.50 | 3.90 | 5.70 | 0.00 | - | - | 0 | 63.62% |
| FBL240920C00022400 | 2024-06-06 12:27PM EDT | 22.40 | 5.80 | 5.30 | 7.10 | 0.00 | - | 4 | 0 | 79.59% |
| FBL240920C00023000 | 2024-05-24 11:30AM EDT | 23.00 | 4.05 | 4.70 | 6.10 | 0.00 | - | 1 | 4 | 69.04% |
| FBL240920C00023800 | 2024-06-24 12:52PM EDT | 23.80 | 5.25 | 4.80 | 6.20 | 0.00 | - | 3 | 7 | 81.98% |
| FBL240920C00024000 | 2024-05-13 9:35AM EDT | 24.00 | 3.70 | 4.80 | 6.50 | 0.00 | - | 5 | 0 | 87.65% |
| FBL240920C00025000 | 2024-06-24 12:10PM EDT | 25.00 | 4.50 | 4.10 | 5.60 | 0.00 | - | 10 | 4 | 81.30% |
| FBL240920C00025400 | 2024-04-05 1:48PM EDT | 25.40 | 9.20 | 0.60 | 4.70 | 0.00 | - | 3 | 3 | 82.18% |
| FBL240920C00025600 | 2024-06-21 3:54PM EDT | 25.60 | 4.50 | 3.70 | 5.30 | 0.00 | - | 10 | 11 | 79.98% |
| FBL240920C00025800 | 2024-05-03 11:56AM EDT | 25.80 | 1.80 | 0.55 | 4.10 | 0.00 | - | 2 | 2 | 73.68% |
| FBL240920C00026000 | 2024-06-27 12:17PM EDT | 26.00 | 5.70 | 3.50 | 5.10 | 0.00 | - | 7 | 57 | 79.69% |
| FBL240920C00026200 | 2024-06-25 11:23AM EDT | 26.20 | 4.30 | 3.40 | 5.00 | 0.00 | - | 1 | 3 | 79.44% |
| FBL240920C00026400 | 2024-06-20 3:43PM EDT | 26.40 | 4.65 | 3.30 | 4.90 | 0.00 | - | - | 15 | 79.20% |
| FBL240920C00026600 | 2024-02-27 11:22AM EDT | 26.60 | 5.88 | 4.40 | 6.40 | 0.00 | - | - | 5 | 107.42% |
| FBL240920C00027000 | 2024-06-13 11:47AM EDT | 27.00 | 4.20 | 3.00 | 4.60 | 0.00 | - | 1 | 28 | 78.32% |
| FBL240920C00027200 | 2024-06-25 11:21AM EDT | 27.20 | 4.40 | 2.95 | 4.50 | +4.40 | - | - | 1 | 78.47% |
| FBL240920C00027400 | 2024-06-28 3:50PM EDT | 27.40 | 4.00 | 2.90 | 4.40 | +4.00 | - | 1 | 0 | 78.56% |
| FBL240920C00027600 | 2024-06-26 10:17AM EDT | 27.60 | 3.70 | 2.65 | 4.50 | 0.00 | - | 2 | 2 | 78.66% |
| FBL240920C00027800 | 2024-06-26 11:38AM EDT | 27.80 | 3.70 | 2.75 | 4.40 | +3.70 | - | - | 1 | 80.18% |
| FBL240920C00028000 | 2024-06-26 10:59AM EDT | 28.00 | 3.70 | 2.45 | 4.30 | 0.00 | - | 1 | 5 | 77.73% |
| FBL240920C00028200 | 2024-06-24 1:11PM EDT | 28.20 | 3.00 | 2.55 | 4.20 | +3.00 | - | - | 1 | 79.20% |
| FBL240920C00028400 | 2024-06-27 2:00PM EDT | 28.40 | 4.30 | 2.30 | 4.10 | +4.30 | - | - | 11 | 77.20% |
| FBL240920C00028600 | 2024-04-22 12:26PM EDT | 28.60 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FBL240920C00029000 | 2024-06-25 1:03PM EDT | 29.00 | 3.00 | 2.80 | 3.90 | 0.00 | - | 2 | 37 | 84.33% |
| FBL240920C00029400 | 2024-05-21 10:22AM EDT | 29.40 | 0.60 | 1.90 | 3.60 | 0.00 | - | - | 1 | 75.10% |
| FBL240920C00030000 | 2024-06-28 3:56PM EDT | 30.00 | 3.00 | 1.65 | 3.50 | -0.20 | -6.25% | 1 | 70 | 75.39% |
| FBL240920C00030200 | 2024-06-28 3:48PM EDT | 30.20 | 3.00 | 1.80 | 3.50 | +1.10 | +57.89% | 1 | 16 | 78.13% |
| FBL240920C00035000 | 2024-06-27 11:03AM EDT | 35.00 | 2.25 | 0.80 | 2.20 | 0.00 | - | 1 | 27 | 77.73% |
| FBL240920C00040000 | 2024-06-27 10:43AM EDT | 40.00 | 1.17 | 0.00 | 1.55 | +1.17 | - | - | 1 | 76.37% |
| FBL240920C00080000 | 2024-02-23 1:44PM EDT | 80.00 | 60.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| FBL240920C00084000 | 2024-01-23 12:15PM EDT | 84.00 | 18.40 | 57.80 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240920C00091000 | 2024-02-01 11:19AM EDT | 91.00 | 22.10 | 58.70 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240920C00099000 | 2024-03-05 12:12PM EDT | 99.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FBL240920C00100000 | 2024-02-14 4:40PM EDT | 100.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| FBL240920C00130000 | 2024-02-21 10:51AM EDT | 130.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240920C00133000 | 2024-02-27 11:22AM EDT | 133.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240920C00143000 | 2024-03-07 12:47PM EDT | 143.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240920P00014400 | 2024-05-10 1:23PM EDT | 14.40 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 192.09% |
| FBL240920P00017600 | 2024-05-21 12:51PM EDT | 17.60 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 147.75% |
| FBL240920P00018000 | 2024-06-06 11:06AM EDT | 18.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 142.82% |
| FBL240920P00018400 | 2024-05-29 10:32AM EDT | 18.40 | 1.80 | 0.05 | 3.50 | 0.00 | - | 1 | 70 | 116.06% |
| FBL240920P00019000 | 2024-05-17 11:16AM EDT | 19.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 130.91% |
| FBL240920P00019200 | 2024-05-03 10:05AM EDT | 19.20 | 2.50 | 0.00 | 5.00 | 0.00 | - | 30 | 98 | 128.61% |
| FBL240920P00019800 | 2024-03-26 12:14PM EDT | 19.80 | 3.00 | 2.40 | 4.10 | 0.00 | - | 20 | 20 | 142.09% |
| FBL240920P00020000 | 2024-05-21 1:43PM EDT | 20.00 | 2.05 | 0.10 | 5.10 | 0.00 | - | 2 | 4 | 122.27% |
| FBL240920P00020200 | 2024-05-17 11:14AM EDT | 20.20 | 1.95 | 0.10 | 5.10 | 0.00 | - | 1 | 1 | 120.02% |
| FBL240920P00020400 | 2024-05-03 10:10AM EDT | 20.40 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 115.14% |
| FBL240920P00020800 | 2024-06-24 9:49AM EDT | 20.80 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 110.74% |
| FBL240920P00022000 | 2024-06-18 2:08PM EDT | 22.00 | 2.34 | 0.20 | 5.20 | 0.00 | - | 10 | 15 | 102.88% |
| FBL240920P00024000 | 2024-06-06 11:06AM EDT | 24.00 | 3.00 | 0.80 | 5.80 | 0.00 | - | 1 | 1 | 95.17% |
| FBL240920P00024800 | 2024-06-21 3:55PM EDT | 24.80 | 3.30 | 1.10 | 6.10 | 0.00 | - | 1 | 1 | 92.87% |
| FBL240920P00025000 | 2024-06-28 2:40PM EDT | 25.00 | 2.60 | 2.15 | 5.00 | -1.40 | -35.00% | 1 | 11 | 90.09% |
| FBL240920P00025200 | 2024-06-24 2:16PM EDT | 25.20 | 3.60 | 1.20 | 6.20 | 0.00 | - | 1 | 4 | 90.53% |
| FBL240920P00025400 | 2024-06-05 10:16AM EDT | 25.40 | 3.80 | 1.80 | 6.80 | 0.00 | - | - | 8 | 100.83% |
| FBL240920P00025800 | 2024-06-28 3:50PM EDT | 25.80 | 3.30 | 2.25 | 7.20 | +3.30 | - | 4 | 1 | 105.03% |
| FBL240920P00026000 | 2024-06-25 9:30AM EDT | 26.00 | 3.80 | 2.00 | 5.00 | +3.80 | - | - | 4 | 77.44% |
| FBL240920P00026200 | 2024-06-17 9:34AM EDT | 26.20 | 4.00 | 1.70 | 6.70 | 0.00 | - | - | 2 | 89.48% |
| FBL240920P00026400 | 2024-06-18 10:42AM EDT | 26.40 | 3.50 | 1.80 | 6.80 | 0.00 | - | 5 | 6 | 89.21% |
| FBL240920P00026600 | 2024-03-01 4:05PM EDT | 26.60 | 4.80 | 3.90 | 8.90 | 0.00 | - | - | 50 | 129.93% |
| FBL240920P00027000 | 2024-06-27 10:46AM EDT | 27.00 | 3.00 | 3.00 | 7.70 | +3.00 | - | - | 5 | 103.35% |
| FBL240920P00030000 | 2024-03-22 3:40PM EDT | 30.00 | 7.60 | 7.00 | 11.50 | 0.00 | - | 4 | 4 | 142.36% |
| FBL240920P00030200 | 2024-04-24 3:22PM EDT | 30.20 | 7.60 | 6.80 | 11.80 | 0.00 | - | 25 | 11 | 140.58% |
| FBL240920P00092000 | 2024-03-08 4:08PM EDT | 92.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FBL240920P00096000 | 2024-02-02 12:22PM EDT | 96.00 | 12.00 | 6.60 | 11.60 | 0.00 | - | 19 | 19 | 0.00% |
| FBL240920P00099000 | 2024-02-16 1:00PM EDT | 99.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FBL240920P00110000 | 2024-03-05 12:18PM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FBL240920P00133000 | 2024-03-01 4:05PM EDT | 133.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| FBL240920P00151000 | 2024-03-08 4:41PM EDT | 151.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.