Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00120000 | 2024-05-24 12:22PM EDT | 2024-06-21 | 11.20 | 6.80 | 9.60 | 0.00 | - | 2 | 95 | 55.49% |
| FRPT240719C00120000 | 2024-06-06 3:04PM EDT | 2024-07-19 | 11.29 | 8.50 | 10.50 | 0.00 | - | 1 | 195 | 38.10% |
| FRPT240816C00120000 | 2024-06-04 9:30AM EDT | 2024-08-16 | 17.05 | 12.60 | 15.70 | 0.00 | - | 1 | 14 | 55.02% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 2024-09-20 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 21.98% |
| FRPT241220C00120000 | 2024-05-21 3:55PM EDT | 2024-12-20 | 20.65 | 19.20 | 20.80 | 0.00 | - | 1 | 3 | 47.44% |
| FRPT250117C00120000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 23.15 | 20.00 | 23.30 | 0.00 | - | 12 | 303 | 51.04% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 2025-07-18 | 24.30 | 31.30 | 34.00 | 0.00 | - | 1 | 16 | 56.61% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 41.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00120000 | 2024-06-07 2:04PM EDT | 2024-06-21 | 0.80 | 0.40 | 1.00 | +0.30 | +60.00% | 17 | 168 | 35.60% |
| FRPT240719P00120000 | 2024-06-04 9:35AM EDT | 2024-07-19 | 1.55 | 1.65 | 2.45 | 0.00 | - | 1 | 47 | 31.36% |
| FRPT240816P00120000 | 2024-06-03 10:14AM EDT | 2024-08-16 | 4.50 | 5.00 | 5.90 | 0.00 | - | 1 | 37 | 41.72% |
| FRPT240920P00120000 | 2024-05-24 12:05PM EDT | 2024-09-20 | 5.70 | 6.10 | 6.70 | 0.00 | - | 2 | 20 | 37.25% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 74.61% |
| FRPT241220P00120000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 9.24 | 8.40 | 11.50 | 0.00 | - | 1 | 18 | 41.04% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 14.90 | 8.40 | 10.10 | 0.00 | - | 7 | 20 | 34.65% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 21.58 | 16.40 | 18.60 | 0.00 | - | - | 2 | 36.28% |
© 2024 Yahoo. All rights reserved.