Freshpet, Inc. (FRPT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00082500 | 2024-01-10 1:18PM EDT | 82.50 | 13.20 | 11.40 | 12.70 | 0.00 | - | - | 9 | 0.00% |
| FRPT240621C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 42.52 | 39.70 | 44.50 | +31.02 | +269.74% | 1 | 5 | 75.98% |
| FRPT240621C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 35.50 | 38.00 | 42.00 | 0.00 | - | 1 | 19 | 81.76% |
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 90.00 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 32.65 | 30.20 | 34.50 | 0.00 | - | 1 | 319 | 63.77% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 19.00 | 25.10 | 29.50 | 0.00 | - | 2 | 22 | 53.61% |
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 105.00 | 22.50 | 20.20 | 24.40 | 0.00 | - | 1 | 24 | 70.85% |
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 110.00 | 11.40 | 15.90 | 18.20 | 0.00 | - | 1 | 167 | 47.36% |
| FRPT240621C00115000 | 2024-05-15 11:32AM EDT | 115.00 | 15.02 | 12.10 | 14.90 | 0.00 | - | 1 | 77 | 51.78% |
| FRPT240621C00120000 | 2024-05-17 9:59AM EDT | 120.00 | 9.60 | 7.10 | 10.20 | 0.00 | - | 2 | 95 | 41.57% |
| FRPT240621C00125000 | 2024-05-15 3:43PM EDT | 125.00 | 6.97 | 5.00 | 5.70 | 0.00 | - | 5 | 63 | 31.08% |
| FRPT240621C00130000 | 2024-05-17 11:22AM EDT | 130.00 | 3.20 | 2.80 | 3.10 | -0.85 | -20.99% | 5 | 59 | 28.91% |
| FRPT240621C00135000 | 2024-05-17 9:41AM EDT | 135.00 | 1.95 | 1.20 | 1.70 | +0.25 | +14.71% | 3 | 124 | 29.43% |
| FRPT240621C00140000 | 2024-05-13 3:53PM EDT | 140.00 | 0.55 | 0.45 | 0.90 | 0.00 | - | 6 | 8 | 30.18% |
| FRPT240621C00145000 | 2024-05-14 11:18AM EDT | 145.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 2 | 1 | 35.72% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 38.87% |
| FRPT240621C00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 61.78% |
| FRPT240621C00160000 | 2024-05-07 1:18PM EDT | 160.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 71.00% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 64.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00060000 | 2024-02-23 1:45PM EDT | 60.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 125.59% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 172.51% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 149.41% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 105.47% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| FRPT240621P00082500 | 2024-05-03 3:46PM EDT | 82.50 | 0.90 | 0.00 | 4.70 | 0.00 | - | 24 | 35 | 120.53% |
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| FRPT240621P00087500 | 2024-05-06 9:31AM EDT | 87.50 | 0.15 | 0.00 | 4.70 | 0.00 | - | 5 | 17 | 107.76% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 90.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 5 | 24 | 101.59% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 95.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 49.61% |
| FRPT240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 13 | 54.79% |
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 50.44% |
| FRPT240621P00105000 | 2024-05-16 1:04PM EDT | 105.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 53 | 64.53% |
| FRPT240621P00110000 | 2024-05-16 2:59PM EDT | 110.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 2 | 142 | 40.28% |
| FRPT240621P00115000 | 2024-05-16 2:59PM EDT | 115.00 | 0.66 | 0.60 | 0.80 | 0.00 | - | 4 | 123 | 29.22% |
| FRPT240621P00120000 | 2024-05-17 11:28AM EDT | 120.00 | 1.73 | 1.30 | 1.65 | +0.28 | +19.31% | 2 | 149 | 27.30% |
| FRPT240621P00125000 | 2024-05-17 11:46AM EDT | 125.00 | 3.30 | 2.90 | 3.30 | +0.45 | +15.79% | 3 | 14 | 26.21% |
| FRPT240621P00130000 | 2024-05-17 2:29PM EDT | 130.00 | 5.10 | 5.40 | 5.90 | +0.05 | +0.99% | 30 | 13 | 25.27% |
© 2024 Yahoo. All rights reserved.