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 | 37.20 | 42.00 | 0.00 | - | 1 | 6 | 0.00% |
| FRPT240621C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 35.50 | 42.20 | 47.00 | 0.00 | - | 1 | 19 | 369.53% |
| 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 | 28.00 | 32.80 | 0.00 | - | 1 | 319 | 0.00% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 19.00 | 29.70 | 34.50 | 0.00 | - | 2 | 22 | 268.16% |
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 105.00 | 22.50 | 17.20 | 22.00 | 0.00 | - | 1 | 24 | 0.00% |
| FRPT240621C00110000 | 2024-06-17 10:25AM EDT | 110.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 28 | 139 | 0.00% |
| FRPT240621C00115000 | 2024-06-10 3:29PM EDT | 115.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| FRPT240621C00120000 | 2024-06-13 11:46AM EDT | 120.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| FRPT240621C00125000 | 2024-06-17 10:48AM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 130 | 0.00% |
| FRPT240621C00130000 | 2024-06-18 1:40PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| FRPT240621C00135000 | 2024-06-18 2:32PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 1,352 | 12.50% |
| FRPT240621C00140000 | 2024-06-13 10:12AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| FRPT240621C00145000 | 2024-06-03 1:42PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 115.33% |
| FRPT240621C00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 126.37% |
| FRPT240621C00160000 | 2024-05-07 1:18PM EDT | 160.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 145.51% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 243.26% |
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 | 544.53% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 746.00% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 649.41% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 463.09% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 80.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 17 | 358.20% |
| FRPT240621P00082500 | 2024-05-03 3:46PM EDT | 82.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 24 | 35 | 533.79% |
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 85.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 507.03% |
| FRPT240621P00087500 | 2024-05-06 9:31AM EDT | 87.50 | 0.15 | 0.00 | 4.70 | 0.00 | - | 5 | 17 | 477.73% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 225.78% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 95.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 204.69% |
| FRPT240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 204.30% |
| FRPT240621P00105000 | 2024-06-04 3:58PM EDT | 105.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| FRPT240621P00110000 | 2024-06-17 2:36PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| FRPT240621P00115000 | 2024-06-17 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 50.00% |
| FRPT240621P00120000 | 2024-06-17 2:32PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 25.00% |
| FRPT240621P00125000 | 2024-06-18 11:22AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 12.50% |
| FRPT240621P00130000 | 2024-06-18 2:21PM EDT | 130.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 74 | 111 | 3.13% |
| FRPT240621P00135000 | 2024-06-18 2:19PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.