Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00130000 | 2024-06-07 1:22PM EDT | 2024-06-21 | 2.10 | 1.65 | 2.05 | -0.40 | -16.00% | 11 | 118 | 31.93% |
| FRPT240719C00130000 | 2024-06-06 1:30PM EDT | 2024-07-19 | 5.20 | 3.60 | 4.40 | 0.00 | - | 32 | 142 | 32.72% |
| FRPT240816C00130000 | 2024-06-07 12:25PM EDT | 2024-08-16 | 8.70 | 7.90 | 8.60 | -2.70 | -23.68% | 2 | 74 | 44.31% |
| FRPT240920C00130000 | 2024-06-03 11:43AM EDT | 2024-09-20 | 12.96 | 9.60 | 10.30 | 0.00 | - | 3 | 33 | 42.49% |
| FRPT241115C00130000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| FRPT241220C00130000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FRPT250117C00130000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 16.88 | 14.70 | 18.00 | 0.00 | - | 1 | 135 | 48.58% |
| FRPT251219C00130000 | 2024-05-28 12:46PM EDT | 2025-12-19 | 30.00 | 27.00 | 30.40 | 0.00 | - | 1 | 105 | 50.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00130000 | 2024-06-07 3:47PM EDT | 2024-06-21 | 4.80 | 4.40 | 4.80 | +0.70 | +17.07% | 8 | 66 | 29.88% |
| FRPT240719P00130000 | 2024-06-06 12:03PM EDT | 2024-07-19 | 4.80 | 5.80 | 6.50 | 0.00 | - | 4 | 146 | 27.77% |
| FRPT240816P00130000 | 2024-06-07 12:41PM EDT | 2024-08-16 | 9.60 | 9.50 | 10.30 | +1.10 | +12.94% | 8 | 17 | 38.73% |
| FRPT240920P00130000 | 2024-05-16 2:59PM EDT | 2024-09-20 | 11.10 | 10.80 | 11.30 | 0.00 | - | 2 | 37 | 35.36% |
| FRPT241115P00130000 | 2024-05-23 11:28AM EDT | 2024-11-15 | 13.90 | 12.60 | 14.40 | 0.00 | - | 2 | 1 | 37.79% |
| FRPT250117P00130000 | 2024-05-20 12:11PM EDT | 2025-01-17 | 17.20 | 13.40 | 17.10 | 0.00 | - | 9 | 36 | 38.87% |
© 2024 Yahoo. All rights reserved.