Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 32.65 | 28.00 | 32.80 | 0.00 | - | 1 | 319 | 149.95% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 2024-07-19 | 34.30 | 27.80 | 32.50 | 0.00 | - | 1 | 119 | 62.43% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 2024-08-16 | 36.30 | 29.10 | 32.20 | 0.00 | - | 13 | 513 | 53.05% |
| FRPT240920C00095000 | 2024-06-06 3:43PM EDT | 2024-09-20 | 36.10 | 30.30 | 34.70 | 0.00 | - | - | 1 | 56.97% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 2024-12-20 | 14.10 | 10.90 | 11.60 | 0.00 | - | 55 | 39 | 0.00% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 2025-01-17 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 44.76% |
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 28.90 | 43.50 | 47.80 | 0.00 | - | - | 10 | 64.05% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 2025-12-19 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 94.14% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 0.87 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 58.11% |
| FRPT240816P00095000 | 2024-05-15 11:11AM EDT | 2024-08-16 | 0.94 | 0.65 | 1.40 | 0.00 | - | 1 | 40 | 54.47% |
| FRPT240920P00095000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 1.00 | 0.00 | 3.00 | 0.00 | - | 3 | 6 | 56.09% |
| FRPT241115P00095000 | 2024-06-11 9:30AM EDT | 2024-11-15 | 2.45 | 2.15 | 4.00 | 0.00 | - | - | 1 | 50.02% |
| FRPT241220P00095000 | 2024-06-03 1:02PM EDT | 2024-12-20 | 3.20 | 2.55 | 4.90 | 0.00 | - | 1 | 22 | 49.17% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 2025-01-17 | 9.60 | 3.00 | 4.90 | 0.00 | - | 21 | 9 | 45.89% |
| FRPT250417P00095000 | 2024-06-05 9:30AM EDT | 2025-04-17 | 4.80 | 3.50 | 7.80 | 0.00 | - | 1 | 3 | 47.97% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 2025-07-18 | 8.00 | 5.40 | 7.10 | 0.00 | - | 1 | 10 | 40.16% |
| FRPT251219P00095000 | 2024-06-13 2:37PM EDT | 2025-12-19 | 9.00 | 6.60 | 9.90 | 0.00 | - | 5 | 15 | 40.52% |
© 2024 Yahoo. All rights reserved.