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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 95.00 | 34.30 | 27.80 | 32.50 | 0.00 | - | 1 | 119 | 0.00% |
| 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 | 0.00% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FRPT240719C00115000 | 2024-06-17 12:42PM EDT | 115.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| FRPT240719C00120000 | 2024-06-18 1:21PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| FRPT240719C00125000 | 2024-06-14 10:03AM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| FRPT240719C00130000 | 2024-06-18 3:32PM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 150 | 0.00% |
| FRPT240719C00135000 | 2024-06-18 11:35AM EDT | 135.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
| FRPT240719C00140000 | 2024-06-18 2:15PM EDT | 140.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| FRPT240719C00145000 | 2024-06-17 11:24AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FRPT240719C00150000 | 2024-06-05 2:56PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
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 | 214.16% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 204.10% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.89% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 149.80% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 131.69% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 136.99% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 194.09% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 106.10% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 79.39% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 95.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 71.88% |
| FRPT240719P00097500 | 2024-06-13 2:29PM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 30 | 64.09% |
| FRPT240719P00110000 | 2024-06-18 11:20AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| FRPT240719P00115000 | 2024-06-10 1:31PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 12.50% |
| FRPT240719P00120000 | 2024-06-18 11:20AM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| FRPT240719P00125000 | 2024-06-17 2:44PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 3.13% |
| FRPT240719P00130000 | 2024-06-18 11:56AM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.78% |
| FRPT240719P00135000 | 2024-06-18 9:32AM EDT | 135.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.