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 | 156.64% |
| FRPT240621C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 35.50 | 42.20 | 47.00 | 0.00 | - | 1 | 19 | 401.03% |
| 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 | 161.96% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 19.00 | 29.70 | 34.50 | 0.00 | - | 2 | 22 | 303.61% |
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 105.00 | 22.50 | 17.20 | 22.00 | 0.00 | - | 1 | 24 | 79.20% |
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 110.00 | 11.40 | 15.10 | 19.60 | 0.00 | - | 1 | 167 | 137.99% |
| FRPT240621C00115000 | 2024-06-10 3:29PM EDT | 115.00 | 15.20 | 7.30 | 12.00 | 0.00 | - | 2 | 77 | 101.81% |
| FRPT240621C00120000 | 2024-06-13 11:46AM EDT | 120.00 | 6.27 | 4.80 | 6.70 | 0.00 | - | 1 | 94 | 66.50% |
| FRPT240621C00125000 | 2024-06-14 2:34PM EDT | 125.00 | 2.60 | 1.65 | 1.95 | +0.45 | +20.93% | 30 | 91 | 35.30% |
| FRPT240621C00130000 | 2024-06-14 11:09AM EDT | 130.00 | 0.40 | 0.30 | 0.60 | -2.25 | -84.91% | 1 | 112 | 37.70% |
| FRPT240621C00135000 | 2024-06-14 1:20PM EDT | 135.00 | 0.05 | 0.20 | 0.25 | -0.10 | -66.67% | 1 | 1,378 | 44.53% |
| FRPT240621C00140000 | 2024-06-13 10:12AM EDT | 140.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 5 | 30 | 81.20% |
| FRPT240621C00145000 | 2024-06-03 1:42PM EDT | 145.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 4 | 5 | 76.17% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 87.50% |
| FRPT240621C00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 92.19% |
| FRPT240621C00160000 | 2024-05-07 1:18PM EDT | 160.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 102.93% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 165.14% |
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 | 297.66% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 409.38% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 353.61% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 248.14% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 80.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 17 | 188.87% |
| FRPT240621P00082500 | 2024-05-03 3:46PM EDT | 82.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 24 | 35 | 285.06% |
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 85.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 269.24% |
| FRPT240621P00087500 | 2024-05-06 9:31AM EDT | 87.50 | 0.15 | 0.00 | 4.70 | 0.00 | - | 5 | 17 | 252.10% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 114.45% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 95.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 101.56% |
| 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 | 99.22% |
| FRPT240621P00105000 | 2024-06-04 3:58PM EDT | 105.00 | 2.35 | 0.00 | 2.35 | 0.00 | - | 1 | 52 | 119.14% |
| FRPT240621P00110000 | 2024-05-31 3:41PM EDT | 110.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 137 | 125.29% |
| FRPT240621P00115000 | 2024-06-13 10:04AM EDT | 115.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 155 | 47.85% |
| FRPT240621P00120000 | 2024-06-14 3:21PM EDT | 120.00 | 0.50 | 0.45 | 0.75 | +0.10 | +25.00% | 10 | 180 | 36.91% |
| FRPT240621P00125000 | 2024-06-14 11:21AM EDT | 125.00 | 2.20 | 2.20 | 2.50 | -0.20 | -8.33% | 4 | 68 | 34.03% |
| FRPT240621P00130000 | 2024-06-11 9:47AM EDT | 130.00 | 3.20 | 4.80 | 7.40 | 0.00 | - | 2 | 61 | 60.99% |
| FRPT240621P00135000 | 2024-06-05 11:49AM EDT | 135.00 | 4.80 | 8.00 | 12.60 | 0.00 | - | 26 | 36 | 87.55% |
© 2024 Yahoo. All rights reserved.