Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241115C00080000 | 2024-05-17 10:15AM EDT | 80.00 | 51.10 | 45.90 | 50.00 | 0.00 | - | 1 | 2 | 67.93% |
| FRPT241115C00105000 | 2024-05-28 3:54PM EDT | 105.00 | 33.75 | 24.80 | 29.00 | 0.00 | - | 1 | 1 | 52.03% |
| FRPT241115C00110000 | 2024-05-20 11:30AM EDT | 110.00 | 23.90 | 20.60 | 24.30 | 0.00 | - | 2 | 6 | 53.53% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 115.00 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 44.17% |
| FRPT241115C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| FRPT241115C00135000 | 2024-06-03 11:43AM EDT | 135.00 | 14.62 | 9.80 | 11.20 | 0.00 | - | 3 | 3 | 47.84% |
| FRPT241115C00160000 | 2024-06-10 9:30AM EDT | 160.00 | 4.70 | 2.35 | 4.80 | 0.00 | - | 5 | 7 | 46.69% |
| FRPT241115C00165000 | 2024-06-13 2:56PM EDT | 165.00 | 3.30 | 2.50 | 5.50 | 0.00 | - | 8 | 5 | 52.55% |
| FRPT241115C00175000 | 2024-05-17 9:30AM EDT | 175.00 | 3.50 | 1.25 | 5.00 | 0.00 | - | 1 | 1 | 56.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241115P00060000 | 2024-03-27 9:30AM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FRPT241115P00065000 | 2024-05-06 10:58AM EDT | 65.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | - | 2 | 82.25% |
| FRPT241115P00075000 | 2024-04-18 1:07PM EDT | 75.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 66.36% |
| FRPT241115P00085000 | 2024-05-09 11:39AM EDT | 85.00 | 2.15 | 1.25 | 1.75 | 0.00 | - | 1 | 1 | 48.49% |
| FRPT241115P00090000 | 2024-06-10 9:30AM EDT | 90.00 | 2.10 | 0.00 | 3.20 | 0.00 | - | - | 1 | 52.20% |
| FRPT241115P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 2.45 | 2.15 | 4.00 | 0.00 | - | - | 1 | 50.18% |
| FRPT241115P00097500 | 2024-05-22 3:36PM EDT | 97.50 | 3.40 | 1.15 | 4.10 | 0.00 | - | - | 1 | 47.49% |
| FRPT241115P00100000 | 2024-05-24 11:29AM EDT | 100.00 | 3.55 | 2.00 | 4.50 | 0.00 | - | 1 | 0 | 46.17% |
| FRPT241115P00105000 | 2024-05-24 11:36AM EDT | 105.00 | 4.08 | 3.80 | 6.50 | 0.00 | - | 1 | 1 | 47.99% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 115.00 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 71.58% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 120.00 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 73.32% |
| FRPT241115P00130000 | 2024-05-23 11:28AM EDT | 130.00 | 13.90 | 13.80 | 16.10 | 0.00 | - | 2 | 1 | 39.98% |
| FRPT241115P00135000 | 2024-05-23 12:12PM EDT | 135.00 | 16.70 | 16.10 | 19.20 | 0.00 | - | - | 5 | 39.58% |
| FRPT241115P00140000 | 2024-05-20 11:21AM EDT | 140.00 | 21.40 | 19.70 | 23.40 | 0.00 | - | - | 1 | 41.90% |
© 2024 Yahoo. All rights reserved.