Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920C00082500 | 2024-01-16 3:37PM EDT | 82.50 | 14.40 | 16.20 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-06-06 3:43PM EDT | 85.00 | 45.32 | 39.50 | 43.80 | 0.00 | - | 1 | 2 | 65.55% |
| FRPT240920C00095000 | 2024-06-06 3:43PM EDT | 95.00 | 36.10 | 30.30 | 34.70 | 0.00 | - | - | 1 | 56.97% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 100.00 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240920C00105000 | 2024-06-06 10:31AM EDT | 105.00 | 29.50 | 21.70 | 26.20 | 0.00 | - | 1 | 3 | 50.13% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 110.00 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT240920C00115000 | 2024-06-03 12:32PM EDT | 115.00 | 21.90 | 14.70 | 17.10 | 0.00 | - | 4 | 59 | 47.95% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 120.00 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 30.18% |
| FRPT240920C00125000 | 2024-05-29 9:44AM EDT | 125.00 | 15.35 | 10.40 | 11.50 | 0.00 | - | 3 | 7 | 45.94% |
| FRPT240920C00130000 | 2024-06-14 2:43PM EDT | 130.00 | 9.05 | 8.10 | 9.20 | -3.91 | -30.17% | 1 | 33 | 45.00% |
| FRPT240920C00135000 | 2024-05-31 10:39AM EDT | 135.00 | 9.24 | 6.40 | 7.20 | 0.00 | - | 3 | 65 | 43.98% |
| FRPT240920C00140000 | 2024-06-07 2:25PM EDT | 140.00 | 6.00 | 3.60 | 5.90 | 0.00 | - | 1 | 52 | 44.61% |
| FRPT240920C00145000 | 2024-06-13 2:50PM EDT | 145.00 | 3.90 | 3.70 | 4.50 | 0.00 | - | 3 | 4 | 43.72% |
| FRPT240920C00155000 | 2024-06-11 12:45PM EDT | 155.00 | 3.30 | 1.15 | 2.95 | 0.00 | - | 3 | 8 | 44.81% |
| FRPT240920C00160000 | 2024-05-24 1:26PM EDT | 160.00 | 3.20 | 1.20 | 4.90 | 0.00 | - | 2 | 3 | 58.83% |
| FRPT240920C00165000 | 2024-05-14 12:18PM EDT | 165.00 | 2.15 | 1.25 | 2.60 | 0.00 | - | 3 | 7 | 50.13% |
| FRPT240920C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 1.60 | 2.55 | 0.00 | - | 2 | 3 | 50.00% |
| FRPT240920C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 1.40 | 0.00 | 2.95 | 0.00 | - | 1 | 8 | 58.89% |
| FRPT240920C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 58.33% |
| FRPT240920C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 61.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920P00045000 | 2024-02-14 11:29AM EDT | 45.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 102.00% |
| FRPT240920P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FRPT240920P00055000 | 2024-02-01 10:30AM EDT | 55.00 | 1.75 | 0.00 | 1.95 | 0.00 | - | - | 1 | 98.80% |
| FRPT240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.45 | 0.60 | 1.75 | 0.00 | - | 1 | 2 | 76.17% |
| FRPT240920P00082500 | 2024-03-01 11:44AM EDT | 82.50 | 2.80 | 1.75 | 2.65 | 0.00 | - | 1 | 2 | 68.68% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 85.00 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 67.29% |
| FRPT240920P00087500 | 2024-04-16 11:08AM EDT | 87.50 | 4.80 | 0.50 | 1.55 | 0.00 | - | 1 | 32 | 55.05% |
| FRPT240920P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.95 | 0.60 | 1.15 | 0.00 | - | 1 | 6 | 47.56% |
| FRPT240920P00095000 | 2024-05-24 3:19PM EDT | 95.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 3 | 6 | 56.09% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 7.90 | 2.35 | 4.60 | 0.00 | - | 7 | 10 | 51.65% |
| FRPT240920P00105000 | 2024-06-13 3:19PM EDT | 105.00 | 2.50 | 2.35 | 3.00 | 0.00 | - | 6 | 23 | 41.44% |
| FRPT240920P00110000 | 2024-06-04 11:47AM EDT | 110.00 | 3.00 | 3.10 | 4.50 | 0.00 | - | 1 | 21 | 41.83% |
| FRPT240920P00115000 | 2024-05-28 11:35AM EDT | 115.00 | 5.00 | 4.40 | 6.00 | 0.00 | - | 2 | 16 | 40.49% |
| FRPT240920P00120000 | 2024-06-10 12:10PM EDT | 120.00 | 5.70 | 7.00 | 8.00 | 0.00 | - | 1 | 21 | 39.81% |
| FRPT240920P00125000 | 2024-06-03 1:26PM EDT | 125.00 | 7.50 | 9.40 | 10.30 | 0.00 | - | 5 | 35 | 38.80% |
| FRPT240920P00130000 | 2024-05-16 2:59PM EDT | 130.00 | 11.10 | 12.10 | 13.00 | 0.00 | - | 2 | 37 | 37.85% |
| FRPT240920P00135000 | 2024-05-30 3:11PM EDT | 135.00 | 13.00 | 15.20 | 16.20 | 0.00 | - | 3 | 10 | 37.39% |
| FRPT240920P00140000 | 2024-05-16 2:07PM EDT | 140.00 | 17.20 | 18.10 | 21.20 | 0.00 | - | - | 13 | 43.23% |
| FRPT240920P00165000 | 2024-06-06 10:31AM EDT | 165.00 | 35.10 | 38.50 | 42.70 | 0.00 | - | - | 2 | 46.77% |
© 2024 Yahoo. All rights reserved.