Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 2024-06-21 | 11.40 | 15.10 | 19.60 | 0.00 | - | 1 | 167 | 127.73% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FRPT240816C00110000 | 2024-05-23 11:22AM EDT | 2024-08-16 | 22.80 | 17.20 | 19.30 | 0.00 | - | 20 | 69 | 54.76% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT241115C00110000 | 2024-05-20 11:30AM EDT | 2024-11-15 | 23.90 | 20.60 | 24.30 | 0.00 | - | 2 | 6 | 53.36% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 41.68% |
| FRPT250117C00110000 | 2024-06-04 11:00AM EDT | 2025-01-17 | 29.90 | 23.00 | 26.40 | 0.00 | - | 1 | 50 | 51.22% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 2025-07-18 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 62.91% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 35.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00110000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 137 | 116.02% |
| FRPT240719P00110000 | 2024-05-28 1:37PM EDT | 2024-07-19 | 0.35 | 0.50 | 1.05 | 0.00 | - | 1 | 38 | 37.96% |
| FRPT240816P00110000 | 2024-05-24 11:34AM EDT | 2024-08-16 | 2.34 | 2.75 | 3.70 | 0.00 | - | 1 | 44 | 47.22% |
| FRPT240920P00110000 | 2024-06-04 11:47AM EDT | 2024-09-20 | 3.00 | 3.10 | 4.50 | 0.00 | - | 1 | 21 | 41.83% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 15.50 | 5.30 | 8.50 | 0.00 | - | 2 | 14 | 43.56% |
| FRPT250117P00110000 | 2024-05-28 10:23AM EDT | 2025-01-17 | 7.00 | 6.20 | 8.40 | 0.00 | - | 1 | 91 | 40.34% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 2025-12-19 | 17.00 | 12.80 | 15.50 | 0.00 | - | - | 3 | 38.55% |
© 2024 Yahoo. All rights reserved.