Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 2024-06-21 | 11.40 | 15.90 | 18.20 | 0.00 | - | 1 | 167 | 47.36% |
| FRPT240719C00110000 | 2024-05-08 9:37AM EDT | 2024-07-19 | 13.10 | 17.40 | 19.00 | 0.00 | - | 1 | 32 | 41.37% |
| FRPT240816C00110000 | 2024-04-18 11:10AM EDT | 2024-08-16 | 9.82 | 20.40 | 22.70 | 0.00 | - | 20 | 69 | 54.01% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT241115C00110000 | 2024-05-13 2:55PM EDT | 2024-11-15 | 24.20 | 24.80 | 27.90 | 0.00 | - | 3 | 7 | 50.51% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 33.69% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 2025-01-17 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 34.10% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 2025-07-18 | 22.65 | 32.00 | 36.50 | 0.00 | - | 6 | 1 | 54.47% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 32.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00110000 | 2024-05-16 2:59PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.95 | 0.00 | - | 2 | 142 | 40.28% |
| FRPT240719P00110000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 2.20 | 0.70 | 1.25 | 0.00 | - | 9 | 36 | 32.78% |
| FRPT240816P00110000 | 2024-03-25 11:45AM EDT | 2024-08-16 | 8.80 | 12.60 | 13.20 | 0.00 | - | 10 | 44 | 86.26% |
| FRPT240920P00110000 | 2024-04-03 12:19PM EDT | 2024-09-20 | 10.50 | 10.20 | 14.00 | 0.00 | - | 1 | 8 | 70.18% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 15.50 | 6.00 | 7.80 | 0.00 | - | 2 | 14 | 40.47% |
| FRPT250117P00110000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 11.25 | 7.00 | 7.90 | 0.00 | - | 6 | 84 | 38.38% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 2025-12-19 | 17.00 | 11.60 | 15.80 | 0.00 | - | - | 3 | 39.40% |
© 2024 Yahoo. All rights reserved.