Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00045000 | 2023-11-01 2:44PM EDT | 45.00 | 14.60 | 26.30 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240517C00055000 | 2023-10-16 10:16AM EDT | 55.00 | 10.20 | 17.30 | 20.60 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT240517C00057500 | 2023-12-11 11:45AM EDT | 57.50 | 23.21 | 28.00 | 32.00 | 0.00 | - | 1 | 29 | 0.00% |
| FRPT240517C00060000 | 2023-10-19 12:34PM EDT | 60.00 | 7.00 | 14.60 | 15.80 | 0.00 | - | 14 | 20 | 0.00% |
| FRPT240517C00062500 | 2023-11-27 12:54PM EDT | 62.50 | 12.00 | 27.10 | 30.10 | 0.00 | - | 11 | 18 | 0.00% |
| FRPT240517C00065000 | 2023-12-07 10:59AM EDT | 65.00 | 13.60 | 22.70 | 23.80 | 0.00 | - | 10 | 21 | 0.00% |
| FRPT240517C00067500 | 2023-11-10 4:26PM EDT | 67.50 | 8.80 | 14.00 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| FRPT240517C00070000 | 2023-11-16 11:11AM EDT | 70.00 | 8.10 | 17.30 | 19.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT240517C00072500 | 2023-12-06 12:33PM EDT | 72.50 | 8.50 | 17.00 | 18.80 | 0.00 | - | 4 | 33 | 0.00% |
| FRPT240517C00075000 | 2023-12-22 4:35PM EDT | 75.00 | 15.90 | 16.90 | 18.20 | 0.00 | - | 2 | 76 | 0.00% |
| FRPT240517C00080000 | 2024-04-18 1:41PM EDT | 80.00 | 24.50 | 24.90 | 28.50 | 0.00 | - | 1 | 30 | 102.64% |
| FRPT240517C00085000 | 2024-03-25 9:37AM EDT | 85.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| FRPT240517C00090000 | 2024-04-16 2:33PM EDT | 90.00 | 16.90 | 16.60 | 19.50 | 0.00 | - | 1 | 48 | 93.26% |
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 95.00 | 19.00 | 12.60 | 15.50 | 0.00 | - | 2 | 7 | 87.35% |
| FRPT240517C00100000 | 2024-04-22 12:26PM EDT | 100.00 | 8.60 | 8.90 | 10.10 | 0.00 | - | 33 | 47 | 70.63% |
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 105.00 | 7.50 | 6.30 | 7.20 | 0.00 | - | 3 | 72 | 70.62% |
| FRPT240517C00110000 | 2024-04-30 12:32PM EDT | 110.00 | 4.70 | 4.20 | 4.90 | 0.00 | - | 2 | 121 | 69.85% |
| FRPT240517C00115000 | 2024-04-30 1:24PM EDT | 115.00 | 3.15 | 2.65 | 3.20 | 0.00 | - | 181 | 491 | 69.09% |
| FRPT240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 2.00 | 1.75 | 2.25 | 0.00 | - | 1 | 27 | 71.46% |
| FRPT240517C00125000 | 2024-04-23 11:56AM EDT | 125.00 | 1.25 | 1.10 | 1.50 | +0.10 | +8.70% | 1 | 61 | 72.51% |
| FRPT240517C00130000 | 2024-04-15 3:57PM EDT | 130.00 | 0.80 | 0.70 | 1.05 | -0.30 | -27.27% | 1 | 122 | 74.41% |
| FRPT240517C00135000 | 2024-04-22 10:22AM EDT | 135.00 | 0.35 | 0.40 | 0.90 | 0.00 | - | 2 | 14 | 77.93% |
| FRPT240517C00140000 | 2024-04-16 2:58PM EDT | 140.00 | 0.45 | 0.05 | 3.30 | 0.00 | - | 7 | 7 | 110.21% |
| FRPT240517C00150000 | 2024-04-12 9:48AM EDT | 150.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 139.01% |
| FRPT240517C00165000 | 2024-04-12 2:31PM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 165.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00035000 | 2023-12-01 2:10PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 269.14% |
| FRPT240517P00040000 | 2023-10-25 2:48PM EDT | 40.00 | 1.95 | 0.00 | 0.65 | 0.00 | - | - | 0 | 233.20% |
| FRPT240517P00045000 | 2023-12-04 3:57PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FRPT240517P00050000 | 2023-12-21 10:30AM EDT | 50.00 | 0.65 | 0.20 | 1.25 | 0.00 | - | 1 | 14 | 213.77% |
| FRPT240517P00055000 | 2024-02-21 1:56PM EDT | 55.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 49 | 65 | 164.84% |
| FRPT240517P00057500 | 2024-03-25 10:04AM EDT | 57.50 | 2.39 | 0.00 | 0.50 | 0.00 | - | 40 | 53 | 146.29% |
| FRPT240517P00060000 | 2024-03-20 9:35AM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| FRPT240517P00062500 | 2024-03-21 2:40PM EDT | 62.50 | 0.97 | 0.00 | 0.20 | 0.00 | - | 30 | 56 | 111.52% |
| FRPT240517P00065000 | 2023-12-07 1:14PM EDT | 65.00 | 4.00 | 2.10 | 4.70 | 0.00 | - | 1 | 27 | 227.73% |
| FRPT240517P00067500 | 2024-02-23 1:31PM EDT | 67.50 | 0.95 | 0.00 | 0.70 | 0.00 | - | 102 | 129 | 118.85% |
| FRPT240517P00070000 | 2024-02-23 1:42PM EDT | 70.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 105 | 110.55% |
| FRPT240517P00072500 | 2024-01-10 1:35PM EDT | 72.50 | 3.90 | 1.95 | 2.60 | 0.00 | - | 13 | 20 | 164.50% |
| FRPT240517P00075000 | 2024-02-21 1:56PM EDT | 75.00 | 2.68 | 0.00 | 0.75 | 0.00 | - | 49 | 101 | 96.09% |
| FRPT240517P00080000 | 2024-04-19 11:14AM EDT | 80.00 | 0.40 | 0.05 | 4.00 | 0.00 | - | 2 | 58 | 127.00% |
| FRPT240517P00085000 | 2024-05-01 2:38PM EDT | 85.00 | 0.70 | 0.50 | 1.90 | +0.10 | +16.67% | 1 | 67 | 89.84% |
| FRPT240517P00090000 | 2024-04-26 2:55PM EDT | 90.00 | 1.02 | 0.90 | 1.25 | 0.00 | - | 5 | 91 | 69.82% |
| FRPT240517P00095000 | 2024-04-25 10:37AM EDT | 95.00 | 2.65 | 1.65 | 2.15 | 0.00 | - | 55 | 77 | 66.41% |
| FRPT240517P00097500 | 2024-04-25 10:37AM EDT | 97.50 | 3.40 | 2.40 | 3.00 | 0.00 | - | - | 3 | 67.72% |
| FRPT240517P00100000 | 2024-04-24 1:40PM EDT | 100.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 89 | 65.04% |
| FRPT240517P00105000 | 2024-05-01 11:25AM EDT | 105.00 | 5.40 | 5.10 | 5.80 | +0.80 | +17.39% | 3 | 93 | 63.87% |
| FRPT240517P00110000 | 2024-04-30 3:46PM EDT | 110.00 | 8.30 | 7.70 | 8.60 | 0.00 | - | 2 | 44 | 61.87% |
| FRPT240517P00115000 | 2024-04-29 11:20AM EDT | 115.00 | 10.96 | 11.30 | 12.20 | 0.00 | - | 1 | 51 | 62.99% |
| FRPT240517P00120000 | 2024-04-23 12:50PM EDT | 120.00 | 15.63 | 13.50 | 17.20 | 0.00 | - | 2 | 5 | 56.25% |
| FRPT240517P00125000 | 2024-04-11 2:47PM EDT | 125.00 | 14.15 | 18.00 | 21.30 | 0.00 | - | - | 3 | 50.68% |
| FRPT240517P00130000 | 2024-04-23 12:50PM EDT | 130.00 | 24.38 | 22.70 | 25.80 | 0.00 | - | 2 | 3 | 86.87% |
© 2024 Yahoo. All rights reserved.