Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,333.31 +9.93 (+0.30%) Nikkei
38,111.15 +57.05 (+0.15%) Hang Seng
18,489.40 +259.20 (+1.42%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,504.18 +410.91 (+0.60%) CMC Crypto 200
1,435.24 -20.63 (-1.42%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621C00010880 | 2024-04-25 9:48AM EDT | 10.88 | 8.01 | 13.30 | 13.70 | 0.00 | - | 3 | 21 | 333.98% |
| FBL240621C00015880 | 2024-03-18 12:01AM EDT | 15.88 | 3.28 | - | - | 0.00 | - | - | - | 0.00% |
| FBL240621C00016880 | 2024-05-07 11:50AM EDT | 16.88 | 6.80 | 5.00 | 8.00 | 0.00 | - | 13 | 40 | 95.90% |
| FBL240621C00017880 | 2024-05-15 2:25PM EDT | 17.88 | 7.00 | 4.20 | 7.00 | 0.00 | - | 1 | 6 | 92.58% |
| FBL240621C00018880 | 2024-05-08 10:41AM EDT | 18.88 | 5.40 | 3.10 | 5.00 | 0.00 | - | 1 | 1 | 107.81% |
| FBL240621C00019880 | 2024-05-24 11:10AM EDT | 19.88 | 4.60 | 3.20 | 4.10 | 0.00 | - | 2 | 14 | 67.68% |
| FBL240621C00020880 | 2024-05-24 11:12AM EDT | 20.88 | 3.50 | 1.30 | 4.30 | 0.00 | - | 5 | 52 | 62.21% |
| FBL240621C00021880 | 2024-05-28 1:38PM EDT | 21.88 | 2.70 | 0.65 | 3.60 | 0.00 | - | 3 | 13 | 62.21% |
| FBL240621C00022880 | 2024-05-22 11:35AM EDT | 22.88 | 1.50 | 1.00 | 2.75 | 0.00 | - | 20 | 24 | 76.17% |
| FBL240621C00023880 | 2024-05-28 2:08PM EDT | 23.88 | 1.55 | 0.10 | 1.55 | 0.00 | - | 1 | 26 | 81.45% |
| FBL240621C00024880 | 2024-05-30 3:49PM EDT | 24.88 | 0.65 | 0.00 | 2.00 | -0.15 | -18.75% | 5 | 45 | 72.95% |
| FBL240621C00025880 | 2024-05-23 2:16PM EDT | 25.88 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 56 | 62.60% |
| FBL240621C00026880 | 2024-05-30 10:05AM EDT | 26.88 | 0.42 | 0.05 | 0.80 | -0.08 | -16.00% | 2 | 312 | 67.68% |
| FBL240621C00027880 | 2024-05-21 2:25PM EDT | 27.88 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 47 | 60.94% |
| FBL240621C00028880 | 2024-05-15 1:16PM EDT | 28.88 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 49 | 64.06% |
| FBL240621C00029880 | 2024-05-07 3:17PM EDT | 29.88 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 68.16% |
| FBL240621C00030880 | 2024-05-29 2:28PM EDT | 30.88 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 273 | 56.25% |
| FBL240621C00054410 | 2024-03-08 12:58PM EDT | 54.41 | 93.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FBL240621C00079410 | 2024-01-10 12:37PM EDT | 79.41 | 16.40 | 47.70 | 52.70 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00084410 | 2024-02-23 1:05PM EDT | 84.41 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FBL240621C00089410 | 2024-01-09 2:21PM EDT | 89.41 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240621C00099410 | 2024-02-16 4:26PM EDT | 99.41 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00109410 | 2024-01-29 11:10AM EDT | 109.41 | 9.00 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00110000 | 2023-12-15 12:06PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00134410 | 2024-03-05 12:14PM EDT | 134.41 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FBL240621C00139410 | 2024-03-07 3:27PM EDT | 139.41 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FBL240621C00144410 | 2024-02-22 11:16AM EDT | 144.41 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00149410 | 2024-02-23 10:53AM EDT | 149.41 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FBL240621C00154410 | 2024-03-08 11:37AM EDT | 154.41 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FBL240621C00155000 | 2023-11-06 3:27PM EDT | 155.00 | 6.90 | 0.80 | 5.80 | 0.00 | - | - | 2 | 594.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621P00015880 | 2024-04-25 9:59AM EDT | 15.88 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 290.82% |
| FBL240621P00016880 | 2024-05-14 9:41AM EDT | 16.88 | 0.20 | 0.00 | 5.00 | 0.00 | - | 24 | 38 | 263.48% |
| FBL240621P00017880 | 2024-05-09 2:11PM EDT | 17.88 | 0.25 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 237.50% |
| FBL240621P00018880 | 2024-05-28 2:11PM EDT | 18.88 | 0.19 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 212.70% |
| FBL240621P00019880 | 2024-05-21 1:52PM EDT | 19.88 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 128 | 58.59% |
| FBL240621P00020880 | 2024-05-13 11:17AM EDT | 20.88 | 3.74 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 165.14% |
| FBL240621P00021880 | 2024-05-17 3:08PM EDT | 21.88 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 61.52% |
| FBL240621P00022880 | 2024-05-28 2:50PM EDT | 22.88 | 0.55 | 0.00 | 1.65 | 0.00 | - | 3 | 37 | 79.98% |
| FBL240621P00023880 | 2024-05-28 2:39PM EDT | 23.88 | 1.00 | 1.20 | 1.85 | 0.00 | - | 13 | 29 | 64.26% |
| FBL240621P00024880 | 2024-05-24 3:49PM EDT | 24.88 | 1.50 | 1.90 | 2.75 | 0.00 | - | 1 | 3 | 55.76% |
| FBL240621P00025880 | 2024-05-22 3:42PM EDT | 25.88 | 3.50 | 1.35 | 6.20 | 0.00 | - | 2 | 9 | 90.63% |
| FBL240621P00026880 | 2024-04-25 9:46AM EDT | 26.88 | 6.90 | 1.80 | 6.80 | 0.00 | - | - | 1 | 78.42% |
| FBL240621P00027880 | 2024-04-24 3:50PM EDT | 27.88 | 3.50 | 3.20 | 8.20 | 0.00 | - | 1 | 7 | 110.16% |
| FBL240621P00030880 | 2024-04-25 2:56PM EDT | 30.88 | 11.10 | 5.70 | 10.70 | 0.00 | - | 1 | 1 | 108.40% |
| FBL240621P00084410 | 2024-02-21 4:16PM EDT | 84.41 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FBL240621P00099410 | 2024-02-06 4:59PM EDT | 99.41 | 11.70 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621P00139410 | 2024-02-23 3:04PM EDT | 139.41 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.