Australia markets closed

GraniteShares 2x Long META Daily ETF (FBL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.39+0.66 (+2.38%)
At close: 04:00PM EDT
28.73 +0.34 (+1.20%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FBL240920C000150002024-06-07 11:33AM EDT15.0011.710.000.000.00-5100.00%
FBL240920C000160002024-04-29 2:00PM EDT16.006.908.209.700.00-150.00%
FBL240920C000162002024-04-10 10:55AM EDT16.2013.507.1010.700.00--10.00%
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 EDT18.206.508.109.800.00-260.00%
FBL240920C000192002024-05-06 3:55PM EDT19.206.006.908.800.00-230.00%
FBL240920C000198002024-03-05 12:12PM EDT19.809.5611.7013.700.00--15171.44%
FBL240920C000200002024-06-27 10:09AM EDT20.008.550.000.000.00-2642190.00%
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 EDT20.804.505.807.700.00-2240.23%
FBL240920C000210002024-05-23 10:23AM EDT21.003.905.507.200.00-110.00%
FBL240920C000220002024-05-22 3:32PM EDT22.003.604.806.600.00-1240.04%
FBL240920C000222002024-04-25 3:13PM EDT22.203.503.905.700.00--00.00%
FBL240920C000224002024-06-06 12:27PM EDT22.405.800.000.000.00-400.00%
FBL240920C000230002024-05-24 11:30AM EDT23.004.054.706.100.00-1451.81%
FBL240920C000238002024-06-24 12:52PM EDT23.805.250.000.000.00-370.00%
FBL240920C000240002024-05-13 9:35AM EDT24.003.704.806.500.00-5058.84%
FBL240920C000250002024-06-24 12:10PM EDT25.004.500.000.000.00-1040.00%
FBL240920C000254002024-04-05 1:48PM EDT25.409.200.604.700.00-3357.57%
FBL240920C000256002024-06-21 3:54PM EDT25.604.500.000.000.00-10110.00%
FBL240920C000258002024-05-03 11:56AM EDT25.801.800.554.100.00-2250.05%
FBL240920C000260002024-06-27 12:17PM EDT26.005.700.000.000.00-7570.00%
FBL240920C000262002024-06-25 11:23AM EDT26.204.300.000.000.00-130.00%
FBL240920C000264002024-06-20 3:43PM EDT26.404.650.000.000.00--150.00%
FBL240920C000266002024-02-27 11:22AM EDT26.605.884.406.400.00--584.62%
FBL240920C000270002024-06-13 11:47AM EDT27.004.200.000.000.00-1280.00%
FBL240920C000276002024-06-26 10:17AM EDT27.603.700.000.000.00-220.00%
FBL240920C000280002024-06-26 10:59AM EDT28.003.700.000.000.00-150.00%
FBL240920C000286002024-04-22 12:26PM EDT28.604.900.000.000.00-300.39%
FBL240920C000290002024-06-25 1:03PM EDT29.003.000.000.000.00-2371.56%
FBL240920C000294002024-05-21 10:22AM EDT29.400.601.903.600.00--158.25%
FBL240920C000300002024-06-27 11:01AM EDT30.003.200.000.000.00-22703.13%
FBL240920C000302002024-05-21 11:27AM EDT30.201.901.653.300.00-71658.74%
FBL240920C000350002024-06-27 11:03AM EDT35.002.250.000.000.00-12712.50%
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 EDT14.400.650.005.000.00-16196.39%
FBL240920P000176002024-05-21 12:51PM EDT17.601.000.005.000.00--1153.61%
FBL240920P000180002024-06-06 11:06AM EDT18.001.000.000.000.00-2225.00%
FBL240920P000184002024-05-29 10:32AM EDT18.401.800.000.000.00-17025.00%
FBL240920P000190002024-05-17 11:16AM EDT19.001.500.005.000.00-11137.45%
FBL240920P000192002024-05-03 10:05AM EDT19.202.500.005.000.00-3098135.25%
FBL240920P000198002024-03-26 12:14PM EDT19.803.002.404.100.00-2020148.83%
FBL240920P000200002024-05-21 1:43PM EDT20.002.050.105.100.00-24129.25%
FBL240920P000202002024-05-17 11:14AM EDT20.201.950.105.100.00-11127.15%
FBL240920P000204002024-05-03 10:10AM EDT20.402.400.005.000.00-12122.36%
FBL240920P000208002024-06-24 9:49AM EDT20.801.750.000.000.00-1112.50%
FBL240920P000220002024-06-18 2:08PM EDT22.002.340.000.000.00-101512.50%
FBL240920P000240002024-06-06 11:06AM EDT24.003.000.000.000.00-116.25%
FBL240920P000248002024-06-21 3:55PM EDT24.803.300.000.000.00-116.25%
FBL240920P000250002024-06-24 1:56PM EDT25.004.000.000.000.00-5116.25%
FBL240920P000252002024-06-24 2:16PM EDT25.203.600.000.000.00-146.25%
FBL240920P000254002024-06-05 10:16AM EDT25.403.800.000.000.00--86.25%
FBL240920P000262002024-06-17 9:34AM EDT26.204.000.000.000.00--26.25%
FBL240920P000264002024-06-18 10:42AM EDT26.403.500.000.000.00-563.13%
FBL240920P000266002024-03-01 4:05PM EDT26.604.803.908.900.00--50139.82%
FBL240920P000300002024-03-22 3:40PM EDT30.007.607.0011.500.00-44153.27%
FBL240920P000302002024-04-24 3:22PM EDT30.207.606.8011.800.00-2511151.66%
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%