Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 36.00 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-05-30 2:46PM EDT | 90.00 | 41.80 | 32.80 | 37.50 | 0.00 | - | 1 | 1 | 73.29% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 95.00 | 34.30 | 27.80 | 32.50 | 0.00 | - | 1 | 119 | 63.33% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 105.00 | 25.40 | 18.10 | 22.20 | 0.00 | - | 1 | 59 | 68.65% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FRPT240719C00115000 | 2024-05-24 10:11AM EDT | 115.00 | 16.53 | 9.80 | 12.00 | 0.00 | - | 1 | 42 | 42.76% |
| FRPT240719C00120000 | 2024-06-14 3:20PM EDT | 120.00 | 8.45 | 6.50 | 7.70 | +0.97 | +12.97% | 3 | 193 | 35.14% |
| FRPT240719C00125000 | 2024-06-13 2:51PM EDT | 125.00 | 4.50 | 4.30 | 4.80 | +0.30 | +7.14% | 1 | 145 | 33.67% |
| FRPT240719C00130000 | 2024-06-14 9:38AM EDT | 130.00 | 2.91 | 2.35 | 2.70 | +0.31 | +11.92% | 1 | 147 | 32.43% |
| FRPT240719C00135000 | 2024-06-13 9:55AM EDT | 135.00 | 1.75 | 1.25 | 1.70 | 0.00 | - | 1 | 74 | 34.50% |
| FRPT240719C00140000 | 2024-06-12 1:56PM EDT | 140.00 | 1.50 | 0.55 | 1.10 | 0.00 | - | 1 | 26 | 36.67% |
| FRPT240719C00145000 | 2024-06-13 2:29PM EDT | 145.00 | 0.25 | 0.25 | 1.25 | 0.00 | - | 5 | 5 | 45.34% |
| FRPT240719C00150000 | 2024-06-05 2:56PM EDT | 150.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 45.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 193.95% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 184.08% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.44% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 131.64% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 114.50% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 118.97% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 170.97% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 90.43% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 66.36% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 58.94% |
| FRPT240719P00097500 | 2024-06-13 2:29PM EDT | 97.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 81.93% |
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 100.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 75.98% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 2 | 30 | 49.71% |
| FRPT240719P00110000 | 2024-05-28 1:37PM EDT | 110.00 | 0.35 | 0.50 | 1.05 | 0.00 | - | 1 | 38 | 38.50% |
| FRPT240719P00115000 | 2024-06-10 1:31PM EDT | 115.00 | 0.85 | 1.05 | 1.65 | 0.00 | - | 10 | 55 | 34.34% |
| FRPT240719P00120000 | 2024-06-04 9:35AM EDT | 120.00 | 1.55 | 2.25 | 2.75 | 0.00 | - | 1 | 47 | 30.99% |
| FRPT240719P00125000 | 2024-06-13 1:15PM EDT | 125.00 | 4.60 | 4.30 | 4.80 | 0.00 | - | 3 | 75 | 29.51% |
| FRPT240719P00130000 | 2024-06-13 10:44AM EDT | 130.00 | 6.65 | 7.40 | 7.90 | 0.00 | - | 2 | 146 | 29.35% |
| FRPT240719P00135000 | 2024-06-11 3:56PM EDT | 135.00 | 8.70 | 11.10 | 11.90 | 0.00 | - | 2 | 19 | 30.66% |
© 2024 Yahoo. All rights reserved.