Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00085000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 42.52 | 44.00 | 48.90 | 0.00 | - | 1 | 6 | 96.09% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 2024-07-19 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 2024-08-16 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-01-05 3:56PM EDT | 2024-09-20 | 13.50 | 13.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00085000 | 2024-04-01 10:24AM EDT | 2024-12-20 | 38.87 | 28.40 | 30.70 | 0.00 | - | 10 | 26 | 0.00% |
| FRPT250117C00085000 | 2024-05-23 3:14PM EDT | 2025-01-17 | 48.50 | 50.10 | 54.00 | 0.00 | - | 1 | 431 | 64.44% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 2025-12-19 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 2024-06-21 | 0.09 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 156.40% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 2024-07-19 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 151.82% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 2024-09-20 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 68.36% |
| FRPT241115P00085000 | 2024-05-09 11:39AM EDT | 2024-11-15 | 2.15 | 0.90 | 4.80 | 0.00 | - | 1 | 1 | 58.33% |
| FRPT241220P00085000 | 2023-12-22 3:32PM EDT | 2024-12-20 | 13.00 | 8.60 | 11.20 | 0.00 | - | 1 | 15 | 86.50% |
| FRPT250117P00085000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 5.10 | 0.50 | 4.80 | 0.00 | - | 2 | 162 | 59.57% |
| FRPT250718P00085000 | 2024-05-22 2:00PM EDT | 2025-07-18 | 4.80 | 4.30 | 7.30 | 0.00 | - | 1 | 9 | 52.77% |
| FRPT251219P00085000 | 2024-05-29 3:39PM EDT | 2025-12-19 | 6.90 | 4.10 | 8.80 | 0.00 | - | 9 | 34 | 48.97% |
© 2024 Yahoo. All rights reserved.