UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,733.58 +266.45 (+0.49%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00115000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 15.02 | 12.40 | 14.00 | 0.00 | - | 1 | 77 | 46.19% |
| FRPT240719C00115000 | 2024-05-20 11:30AM EDT | 2024-07-19 | 12.10 | 13.20 | 14.80 | 0.00 | - | 2 | 42 | 38.83% |
| FRPT240816C00115000 | 2024-05-07 2:02PM EDT | 2024-08-16 | 14.79 | 16.30 | 17.80 | 0.00 | - | 1 | 38 | 46.58% |
| FRPT240920C00115000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 15.20 | 18.20 | 19.30 | 0.00 | - | 1 | 59 | 45.24% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 35.89% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 24.50 | 26.40 | 0.00 | - | 1 | 10 | 51.98% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 35.26% |
| FRPT251219C00115000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 35.40 | 33.30 | 38.00 | 0.00 | - | 10 | 38 | 53.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00115000 | 2024-05-20 1:31PM EDT | 2024-06-21 | 0.75 | 0.50 | 0.70 | 0.00 | - | 11 | 124 | 29.32% |
| FRPT240719P00115000 | 2024-05-20 1:19PM EDT | 2024-07-19 | 1.68 | 1.15 | 1.50 | 0.00 | - | 1 | 45 | 27.99% |
| FRPT240816P00115000 | 2024-05-20 3:28PM EDT | 2024-08-16 | 4.55 | 4.10 | 4.50 | +0.05 | +1.11% | 3 | 75 | 38.87% |
| FRPT240920P00115000 | 2024-05-16 2:21PM EDT | 2024-09-20 | 5.00 | 4.60 | 6.90 | 0.00 | - | 2 | 15 | 42.42% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 68.59% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 69.58% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 8.90 | 9.60 | 0.00 | - | 3 | 23 | 37.65% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 2025-07-18 | 16.10 | 11.10 | 14.40 | 0.00 | - | - | 6 | 38.20% |
© 2024 Yahoo. All rights reserved.