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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL241220C00015000 | 2024-06-28 1:35PM EDT | 15.00 | 13.50 | 10.80 | 14.00 | -0.70 | -4.93% | 1 | 8 | 76.27% |
| FBL241220C00018000 | 2024-04-25 11:27AM EDT | 18.00 | 6.00 | 7.50 | 9.60 | 0.00 | - | - | 2 | 62.55% |
| FBL241220C00020000 | 2024-06-03 11:57AM EDT | 20.00 | 7.50 | 5.90 | 10.70 | 0.00 | - | 1 | 5 | 65.23% |
| FBL241220C00021000 | 2024-06-17 3:19PM EDT | 21.00 | 9.99 | 5.80 | 10.00 | 0.00 | - | 10 | 5 | 69.58% |
| FBL241220C00022000 | 2024-05-21 10:18AM EDT | 22.00 | 5.10 | 6.70 | 8.80 | 0.00 | - | 1 | 3 | 76.83% |
| FBL241220C00023000 | 2024-05-21 9:45AM EDT | 23.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FBL241220C00024000 | 2024-06-21 10:44AM EDT | 24.00 | 6.25 | 4.00 | 8.20 | 0.00 | - | 2 | 6 | 67.19% |
| FBL241220C00025000 | 2024-06-10 3:40PM EDT | 25.00 | 6.00 | 4.00 | 7.60 | 0.00 | - | 4 | 8 | 69.82% |
| FBL241220C00026000 | 2024-06-20 11:27AM EDT | 26.00 | 5.80 | 3.10 | 7.10 | 0.00 | - | 5 | 17 | 66.16% |
| FBL241220C00027000 | 2024-06-26 3:10PM EDT | 27.00 | 5.25 | 2.85 | 6.60 | 0.00 | - | 8 | 21 | 66.75% |
| FBL241220C00028000 | 2024-06-17 12:48PM EDT | 28.00 | 5.40 | 2.75 | 6.10 | 0.00 | - | - | 1 | 67.90% |
| FBL241220C00029000 | 2024-04-29 9:58AM EDT | 29.00 | 2.00 | 2.45 | 4.70 | 0.00 | - | 3 | 4 | 61.13% |
| FBL241220C00030000 | 2024-06-27 11:05AM EDT | 30.00 | 4.90 | 3.60 | 5.40 | 0.00 | - | 1 | 28 | 78.22% |
| FBL241220C00032000 | 2024-06-14 12:05PM EDT | 32.00 | 4.50 | 1.75 | 4.70 | 0.00 | - | 2 | 28 | 68.75% |
| FBL241220C00033000 | 2024-06-03 10:02AM EDT | 33.00 | 1.66 | 1.45 | 4.40 | 0.00 | - | 3 | 3 | 68.16% |
| FBL241220C00034000 | 2024-04-26 10:13AM EDT | 34.00 | 1.20 | 1.15 | 3.20 | 0.00 | - | 1 | 1 | 60.77% |
| FBL241220C00035000 | 2024-06-12 10:33AM EDT | 35.00 | 3.00 | 1.35 | 4.10 | 0.00 | - | 1 | 3 | 71.80% |
| FBL241220C00038000 | 2024-06-13 3:20PM EDT | 38.00 | 2.40 | 0.25 | 3.50 | 0.00 | - | 1 | 1 | 67.46% |
| FBL241220C00040000 | 2024-06-17 10:44AM EDT | 40.00 | 1.80 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 67.77% |
Putsfor20 December 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 | 126.03% |
| FBL241220P00018000 | 2024-06-10 3:16PM EDT | 18.00 | 1.88 | 1.00 | 1.75 | 0.00 | - | 2 | 3 | 73.88% |
| FBL241220P00022000 | 2024-05-28 9:30AM EDT | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| FBL241220P00025000 | 2024-06-28 11:24AM EDT | 25.00 | 4.00 | 3.40 | 5.70 | +0.30 | +8.11% | 6 | 31 | 76.32% |
| FBL241220P00031000 | 2024-06-12 10:16AM EDT | 31.00 | 8.60 | 6.10 | 11.10 | 0.00 | - | 6 | 0 | 79.52% |
| FBL241220P00035000 | 2024-05-24 10:01AM EDT | 35.00 | 14.10 | 10.50 | 12.90 | 0.00 | - | 13 | 10 | 81.18% |
| FBL241220P00040000 | 2024-05-07 11:18AM EDT | 40.00 | 17.80 | 13.90 | 18.80 | 0.00 | - | 5 | 5 | 89.89% |
© 2024 Yahoo. All rights reserved.