Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117C00050000 | 2024-02-06 2:50PM EDT | 50.00 | 42.50 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT250117C00055000 | 2024-05-03 2:34PM EDT | 55.00 | 57.90 | 76.20 | 81.00 | 0.00 | - | 1 | 2 | 131.54% |
| FRPT250117C00060000 | 2024-05-17 11:28AM EDT | 60.00 | 69.45 | 64.80 | 69.50 | 0.00 | - | 10 | 428 | 78.33% |
| FRPT250117C00065000 | 2024-01-02 2:46PM EDT | 65.00 | 31.25 | 27.50 | 30.90 | 0.00 | - | 2 | 5 | 0.00% |
| FRPT250117C00070000 | 2023-11-06 1:59PM EDT | 70.00 | 14.30 | 14.10 | 16.10 | 0.00 | - | 20 | 41 | 0.00% |
| FRPT250117C00075000 | 2023-12-07 12:21PM EDT | 75.00 | 14.00 | 20.60 | 24.20 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 80.00 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 22.07% |
| FRPT250117C00085000 | 2024-05-23 3:14PM EDT | 85.00 | 48.50 | 43.10 | 47.00 | 0.00 | - | 1 | 431 | 61.37% |
| FRPT250117C00090000 | 2024-06-03 9:59AM EDT | 90.00 | 47.80 | 38.60 | 42.40 | 0.00 | - | 10 | 701 | 56.98% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 95.00 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 44.86% |
| FRPT250117C00100000 | 2024-05-28 9:34AM EDT | 100.00 | 38.20 | 30.50 | 34.50 | 0.00 | - | 1 | 418 | 51.98% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 105.00 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 46.72% |
| FRPT250117C00110000 | 2024-06-04 11:00AM EDT | 110.00 | 29.90 | 23.00 | 26.40 | 0.00 | - | 1 | 50 | 51.34% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 115.00 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 41.73% |
| FRPT250117C00120000 | 2024-05-15 3:43PM EDT | 120.00 | 23.15 | 18.70 | 19.90 | 0.00 | - | 12 | 303 | 47.27% |
| FRPT250117C00125000 | 2024-05-21 11:50AM EDT | 125.00 | 17.70 | 15.90 | 17.40 | 0.00 | - | 5 | 55 | 46.53% |
| FRPT250117C00130000 | 2024-05-14 3:38PM EDT | 130.00 | 16.88 | 14.30 | 16.40 | 0.00 | - | 1 | 135 | 49.18% |
| FRPT250117C00135000 | 2024-05-28 1:26PM EDT | 135.00 | 16.20 | 12.10 | 13.70 | 0.00 | - | 150 | 183 | 46.83% |
| FRPT250117C00140000 | 2024-05-21 12:54PM EDT | 140.00 | 11.70 | 10.30 | 11.70 | 0.00 | - | 1 | 92 | 45.82% |
| FRPT250117C00145000 | 2024-05-31 3:15PM EDT | 145.00 | 12.60 | 8.60 | 10.40 | 0.00 | - | 3 | 20 | 46.19% |
| FRPT250117C00150000 | 2024-06-05 12:01PM EDT | 150.00 | 11.47 | 7.40 | 9.00 | 0.00 | - | 3 | 672 | 45.84% |
| FRPT250117C00155000 | 2024-06-04 1:52PM EDT | 155.00 | 9.20 | 6.20 | 7.70 | 0.00 | - | 3 | 25 | 45.34% |
| FRPT250117C00165000 | 2024-06-05 12:01PM EDT | 165.00 | 7.62 | 3.60 | 6.30 | 0.00 | - | 5 | 540 | 46.78% |
| FRPT250117C00170000 | 2024-05-15 12:38PM EDT | 170.00 | 4.50 | 3.30 | 6.50 | 0.00 | - | - | 1 | 49.98% |
| FRPT250117C00175000 | 2024-06-13 2:36PM EDT | 175.00 | 3.40 | 2.00 | 5.60 | 0.00 | - | 1 | 5 | 49.46% |
| FRPT250117C00185000 | 2024-06-10 9:30AM EDT | 185.00 | 2.75 | 1.70 | 5.00 | 0.00 | - | - | 10 | 51.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117P00025000 | 2024-01-24 2:43PM EDT | 25.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 6 | 3,572 | 98.73% |
| FRPT250117P00030000 | 2024-02-02 12:50PM EDT | 30.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 27 | 108 | 93.46% |
| FRPT250117P00035000 | 2024-01-31 1:53PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 25.00% |
| FRPT250117P00040000 | 2024-02-02 12:50PM EDT | 40.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 10 | 18 | 108.23% |
| FRPT250117P00045000 | 2024-02-08 10:30AM EDT | 45.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 57 | 101.37% |
| FRPT250117P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| FRPT250117P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 2 | 1,512 | 84.09% |
| FRPT250117P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 1 | 1,474 | 75.37% |
| FRPT250117P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| FRPT250117P00070000 | 2024-05-06 9:30AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| FRPT250117P00075000 | 2024-06-03 9:30AM EDT | 75.00 | 1.65 | 0.00 | 2.90 | 0.00 | - | 10 | 279 | 59.17% |
| FRPT250117P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 2.00 | 1.00 | 2.95 | 0.00 | - | 10 | 164 | 53.59% |
| FRPT250117P00085000 | 2024-05-03 3:59PM EDT | 85.00 | 5.10 | 0.50 | 4.80 | 0.00 | - | 2 | 162 | 57.34% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 7.85 | 2.40 | 4.20 | 0.00 | - | 3 | 47 | 48.66% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 95.00 | 9.60 | 3.00 | 4.90 | 0.00 | - | 21 | 9 | 46.00% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 11.76 | 3.60 | 5.40 | 0.00 | - | 10 | 15 | 42.26% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 105.00 | 14.10 | 5.60 | 6.40 | 0.00 | - | 9 | 16 | 40.05% |
| FRPT250117P00110000 | 2024-05-28 10:23AM EDT | 110.00 | 7.00 | 6.20 | 8.40 | 0.00 | - | 1 | 91 | 40.44% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 115.00 | 12.47 | 7.50 | 8.40 | 0.00 | - | 3 | 23 | 34.24% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 120.00 | 14.90 | 8.40 | 10.10 | 0.00 | - | 7 | 20 | 32.53% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 125.00 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 65.47% |
| FRPT250117P00130000 | 2024-05-20 12:11PM EDT | 130.00 | 17.20 | 14.40 | 17.30 | 0.00 | - | 9 | 36 | 36.80% |
| FRPT250117P00135000 | 2024-05-16 2:10PM EDT | 135.00 | 18.80 | 18.80 | 20.60 | 0.00 | - | - | 2 | 37.04% |
| FRPT250117P00140000 | 2024-06-04 3:01PM EDT | 140.00 | 20.40 | 21.70 | 24.70 | 0.00 | - | 16 | 41 | 38.81% |
© 2024 Yahoo. All rights reserved.