Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 22.50 | 20.20 | 24.40 | 0.00 | - | 1 | 24 | 70.85% |
| FRPT240719C00105000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 25.40 | 21.80 | 23.80 | 0.00 | - | 1 | 59 | 48.08% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 12.40 | 24.20 | 27.50 | 0.00 | - | 2 | 7 | 52.55% |
| FRPT240920C00105000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 15.40 | 27.50 | 29.30 | 0.00 | - | - | 2 | 56.34% |
| FRPT241115C00105000 | 2024-05-13 2:12PM EDT | 2024-11-15 | 26.40 | 27.50 | 32.00 | 0.00 | - | 2 | 2 | 51.75% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 32.35% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 2025-01-17 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 38.48% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 2025-12-19 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00105000 | 2024-05-16 1:04PM EDT | 2024-06-21 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 53 | 64.53% |
| FRPT240719P00105000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 5.80 | 0.40 | 0.80 | 0.00 | - | 6 | 30 | 35.25% |
| FRPT240816P00105000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 8.20 | 1.70 | 2.55 | 0.00 | - | 2 | 7 | 42.66% |
| FRPT240920P00105000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 5.40 | 2.10 | 3.50 | 0.00 | - | 3 | 19 | 41.24% |
| FRPT241220P00105000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 12.00 | 5.00 | 7.80 | 0.00 | - | 5 | 19 | 46.42% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 14.10 | 5.60 | 6.40 | 0.00 | - | 9 | 16 | 39.30% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 2025-07-18 | 12.70 | 8.50 | 11.40 | 0.00 | - | - | 4 | 41.34% |
© 2024 Yahoo. All rights reserved.