Australia markets closed

GraniteShares 2x Long META Daily ETF (FBL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.86+0.01 (+0.04%)
At close: 04:00PM EDT
26.63 -0.23 (-0.86%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FBL240920C000150002024-06-07 11:33AM EDT15.0011.7111.5013.000.00-51086.13%
FBL240920C000160002024-04-29 2:00PM EDT16.006.908.209.700.00-150.00%
FBL240920C000162002024-04-10 10:55AM EDT16.2013.507.1010.700.00--148.05%
FBL240920C000166002024-04-24 10:57AM EDT16.6010.807.509.500.00-100.00%
FBL240920C000168002024-03-18 12:00AM EDT16.803.68--0.00---0.00%
FBL240920C000182002024-05-20 2:40PM EDT18.206.508.8010.300.00-2681.93%
FBL240920C000192002024-05-06 3:55PM EDT19.206.006.908.800.00-2381.69%
FBL240920C000198002024-03-05 12:12PM EDT19.809.5611.7013.700.00--15190.48%
FBL240920C000200002024-05-21 10:04AM EDT20.005.307.209.000.00-15477.88%
FBL240920C000204002024-05-02 3:15PM EDT20.403.503.005.900.00--00.00%
FBL240920C000206002024-05-03 12:26PM EDT20.604.002.906.200.00-110.00%
FBL240920C000208002024-05-06 11:00AM EDT20.804.505.807.700.00-2255.71%
FBL240920C000210002024-05-23 10:23AM EDT21.003.906.608.100.00-1176.17%
FBL240920C000220002024-05-22 3:32PM EDT22.003.605.907.600.00-1277.20%
FBL240920C000222002024-04-25 3:13PM EDT22.203.503.905.700.00--055.23%
FBL240920C000224002024-06-06 12:27PM EDT22.405.805.507.200.00-4073.68%
FBL240920C000230002024-05-24 11:30AM EDT23.004.055.106.800.00-1472.80%
FBL240920C000238002024-06-04 3:10PM EDT23.804.604.806.500.00-2476.05%
FBL240920C000240002024-05-13 9:35AM EDT24.003.704.806.500.00-5078.25%
FBL240920C000250002024-06-12 9:44AM EDT25.005.104.105.600.00-6472.61%
FBL240920C000254002024-04-05 1:48PM EDT25.409.200.604.700.00-3373.54%
FBL240920C000256002024-05-01 2:04PM EDT25.601.850.604.200.00--165.82%
FBL240920C000258002024-05-03 11:56AM EDT25.801.800.554.100.00-2265.77%
FBL240920C000260002024-06-13 12:51PM EDT26.004.703.605.300.00-55074.12%
FBL240920C000262002024-06-11 9:55AM EDT26.205.103.505.100.00-3473.05%
FBL240920C000266002024-02-27 11:22AM EDT26.605.884.406.400.00--596.83%
FBL240920C000270002024-06-13 11:47AM EDT27.004.203.104.700.00-12872.07%
FBL240920C000276002024-04-19 12:33PM EDT27.603.401.303.300.00-1065.63%
FBL240920C000280002024-06-13 1:53PM EDT28.003.902.654.300.00-1571.66%
FBL240920C000286002024-04-22 12:26PM EDT28.604.900.000.000.00-303.13%
FBL240920C000290002024-06-14 1:51PM EDT29.003.002.304.10+1.18+64.84%12573.29%
FBL240920C000294002024-05-21 10:22AM EDT29.400.602.153.900.00--172.61%
FBL240920C000300002024-06-12 12:00PM EDT30.003.501.903.700.00-82272.02%
FBL240920C000302002024-05-21 11:27AM EDT30.201.901.853.700.00-71672.71%
FBL240920C000350002024-05-30 2:44PM EDT35.000.010.602.450.00-82770.95%
FBL240920C000800002024-02-23 1:44PM EDT80.0060.110.000.000.00-3150.00%
FBL240920C000840002024-01-23 12:15PM EDT84.0018.4057.8060.300.00-110.00%
FBL240920C000910002024-02-01 11:19AM EDT91.0022.1058.7061.500.00-110.00%
FBL240920C000990002024-03-05 12:12PM EDT99.0047.800.000.000.00-3350.00%
FBL240920C001000002024-02-14 4:40PM EDT100.0040.800.000.000.00-101050.00%
FBL240920C001300002024-02-21 10:51AM EDT130.0019.000.000.000.00--150.00%
FBL240920C001330002024-02-27 11:22AM EDT133.0029.400.000.000.00--150.00%
FBL240920C001430002024-03-07 12:47PM EDT143.0031.900.000.000.00--150.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FBL240920P000144002024-05-10 1:23PM EDT14.400.650.005.000.00-16177.39%
FBL240920P000176002024-05-21 12:51PM EDT17.601.000.005.000.00--1136.72%
FBL240920P000180002024-06-06 11:06AM EDT18.001.000.005.000.00-22132.18%
FBL240920P000184002024-05-29 10:32AM EDT18.401.800.054.900.00-170127.05%
FBL240920P000190002024-05-17 11:16AM EDT19.001.500.005.000.00-11121.24%
FBL240920P000192002024-05-03 10:05AM EDT19.202.500.005.000.00-3098119.14%
FBL240920P000198002024-03-26 12:14PM EDT19.803.002.404.100.00-2020131.54%
FBL240920P000200002024-05-21 1:43PM EDT20.002.050.055.000.00-24111.43%
FBL240920P000202002024-05-17 11:14AM EDT20.201.950.105.100.00-11111.23%
FBL240920P000204002024-05-03 10:10AM EDT20.402.400.005.000.00-12106.74%
FBL240920P000208002024-05-24 3:03PM EDT20.802.000.305.300.00-11109.91%
FBL240920P000220002024-03-05 12:18PM EDT22.003.301.006.000.00--5113.38%
FBL240920P000240002024-06-06 11:06AM EDT24.003.001.306.300.00-1198.73%
FBL240920P000250002024-06-05 3:34PM EDT25.003.002.257.100.00-58105.52%
FBL240920P000252002024-06-05 10:47AM EDT25.203.601.906.900.00--398.00%
FBL240920P000254002024-06-05 10:16AM EDT25.403.802.007.000.00--897.75%
FBL240920P000264002024-06-11 10:38AM EDT26.403.432.605.000.00--173.97%
FBL240920P000266002024-03-01 4:05PM EDT26.604.803.908.900.00--50120.70%
FBL240920P000300002024-03-22 3:40PM EDT30.007.607.0011.500.00-44132.23%
FBL240920P000302002024-04-24 3:22PM EDT30.207.606.8011.800.00-2511130.62%
FBL240920P000920002024-03-08 4:08PM EDT92.0010.000.000.000.00-2140.00%
FBL240920P000960002024-02-02 12:22PM EDT96.0012.006.6011.600.00-19190.00%
FBL240920P000990002024-02-16 1:00PM EDT99.0010.300.000.000.00-340.00%
FBL240920P001100002024-03-05 12:18PM EDT110.0016.500.000.000.00-310.00%
FBL240920P001330002024-03-01 4:05PM EDT133.0024.000.000.000.00-11100.00%
FBL240920P001510002024-03-08 4:41PM EDT151.0032.300.000.000.00-110.00%