Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 22.50 | 20.00 | 24.50 | 0.00 | - | 1 | 24 | 55.47% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 25.40 | 20.70 | 25.50 | 0.00 | - | 1 | 59 | 71.61% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 12.40 | 24.20 | 27.50 | 0.00 | - | 2 | 7 | 57.81% |
| FRPT240920C00105000 | 2024-06-06 10:31AM EDT | 2024-09-20 | 29.50 | 25.40 | 26.80 | 0.00 | - | 1 | 3 | 52.21% |
| FRPT241115C00105000 | 2024-05-28 3:54PM EDT | 2024-11-15 | 33.75 | 26.50 | 29.50 | 0.00 | - | 1 | 1 | 52.91% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 32.73% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 2025-01-17 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 39.20% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 2025-12-19 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00105000 | 2024-06-04 3:58PM EDT | 2024-06-21 | 2.35 | 0.00 | 2.35 | 0.00 | - | 1 | 52 | 84.38% |
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 61.96% |
| FRPT240816P00105000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 8.20 | 1.15 | 1.95 | 0.00 | - | 2 | 7 | 44.51% |
| FRPT240920P00105000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 5.40 | 2.05 | 2.35 | 0.00 | - | 3 | 19 | 38.89% |
| FRPT241115P00105000 | 2024-05-24 11:36AM EDT | 2024-11-15 | 4.08 | 3.40 | 4.80 | 0.00 | - | 1 | 1 | 42.38% |
| FRPT241220P00105000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 12.00 | 3.60 | 6.70 | 0.00 | - | 5 | 19 | 45.33% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 14.10 | 5.60 | 6.40 | 0.00 | - | 9 | 16 | 41.41% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 2025-07-18 | 12.70 | 8.90 | 10.40 | 0.00 | - | - | 4 | 40.32% |
© 2024 Yahoo. All rights reserved.