Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00082500 | 2024-04-12 1:18PM EDT | 82.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 85.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240719C00090000 | 2024-02-22 2:30PM EDT | 90.00 | 9.61 | 26.00 | 29.30 | 0.00 | - | 1 | 1 | 89.49% |
| FRPT240719C00095000 | 2024-02-23 1:52PM EDT | 95.00 | 8.50 | 22.30 | 24.80 | 0.00 | - | 116 | 119 | 82.56% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 100.00 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 58.83% |
| FRPT240719C00105000 | 2024-04-22 3:59PM EDT | 105.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| FRPT240719C00110000 | 2024-05-02 3:16PM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.20% |
| FRPT240719C00115000 | 2024-05-03 2:49PM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 3.13% |
| FRPT240719C00120000 | 2024-05-03 3:49PM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| FRPT240719C00125000 | 2024-05-03 12:52PM EDT | 125.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| FRPT240719C00130000 | 2024-04-04 1:22PM EDT | 130.00 | 4.40 | 1.40 | 2.85 | 0.00 | - | 2 | 11 | 45.80% |
| FRPT240719C00135000 | 2024-04-08 1:30PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| FRPT240719C00140000 | 2024-04-03 3:11PM EDT | 140.00 | 2.30 | 0.65 | 1.70 | 0.00 | - | 1 | 6 | 47.58% |
| FRPT240719C00145000 | 2024-04-15 11:52AM EDT | 145.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FRPT240719C00150000 | 2024-04-29 1:46PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 118.65% |
| FRPT240719P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.30 | 0.05 | 1.85 | 0.00 | - | - | 1 | 111.52% |
| FRPT240719P00070000 | 2024-03-01 4:45PM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.93% |
| FRPT240719P00075000 | 2024-03-01 4:45PM EDT | 75.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 73.46% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FRPT240719P00082500 | 2024-03-08 10:30AM EDT | 82.50 | 1.65 | 0.70 | 4.00 | 0.00 | - | 1 | 3 | 63.73% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 85.00 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 95.78% |
| FRPT240719P00087500 | 2024-02-23 12:21PM EDT | 87.50 | 6.60 | 1.05 | 1.70 | 0.00 | - | 2 | 7 | 48.43% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| FRPT240719P00095000 | 2024-04-15 1:59PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 6.25% |
| FRPT240719P00100000 | 2024-05-02 2:47PM EDT | 100.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| FRPT240719P00105000 | 2024-05-03 10:38AM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 3.13% |
| FRPT240719P00110000 | 2024-04-30 11:29AM EDT | 110.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| FRPT240719P00115000 | 2024-04-09 1:01PM EDT | 115.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| FRPT240719P00120000 | 2024-03-28 11:35AM EDT | 120.00 | 11.40 | 16.40 | 18.40 | 0.00 | - | 2 | 8 | 55.32% |
| FRPT240719P00125000 | 2024-04-09 11:16AM EDT | 125.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.