Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 19.00 | 29.30 | 34.00 | 0.00 | - | 1 | 22 | 71.63% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 2024-08-16 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 0.00% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 2024-09-20 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 0.00% |
| FRPT250117C00100000 | 2024-05-28 9:34AM EDT | 2025-01-17 | 38.20 | 37.70 | 41.40 | 0.00 | - | 1 | 418 | 56.03% |
| FRPT250718C00100000 | 2024-05-15 11:54AM EDT | 2025-07-18 | 41.91 | 42.60 | 47.00 | 0.00 | - | - | 1 | 54.76% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 32.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 45 | 62.99% |
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 2024-07-19 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 57 | 47.31% |
| FRPT240816P00100000 | 2024-05-20 1:50PM EDT | 2024-08-16 | 1.66 | 1.00 | 3.10 | 0.00 | - | 10 | 164 | 54.76% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 2024-09-20 | 7.90 | 2.35 | 4.60 | 0.00 | - | 7 | 10 | 54.61% |
| FRPT241115P00100000 | 2024-05-24 11:29AM EDT | 2024-11-15 | 3.55 | 2.35 | 4.50 | 0.00 | - | 1 | 0 | 49.41% |
| FRPT241220P00100000 | 2024-05-21 3:28PM EDT | 2024-12-20 | 4.45 | 2.95 | 6.50 | 0.00 | - | 1 | 20 | 52.83% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 3.60 | 5.40 | 0.00 | - | 10 | 15 | 45.54% |
| FRPT250417P00100000 | 2024-05-22 9:30AM EDT | 2025-04-17 | 6.70 | 5.20 | 7.20 | 0.00 | - | - | 1 | 44.11% |
| FRPT250718P00100000 | 2024-05-09 10:29AM EDT | 2025-07-18 | 9.00 | 6.10 | 10.20 | 0.00 | - | 1 | 2 | 46.47% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 12.47 | 8.70 | 12.50 | 0.00 | - | 7 | 12 | 44.45% |
© 2024 Yahoo. All rights reserved.