Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816C00075000 | 2024-01-02 2:29PM EDT | 75.00 | 20.50 | 16.50 | 20.00 | 0.00 | - | 1 | 4 | 0.00% |
| FRPT240816C00077500 | 2023-12-18 2:43PM EDT | 77.50 | 16.30 | 16.10 | 16.90 | 0.00 | - | - | 2 | 0.00% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 80.00 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT240816C00082500 | 2024-02-13 12:04PM EDT | 82.50 | 14.50 | 29.20 | 32.50 | 0.00 | - | - | 4 | 0.00% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 85.00 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240816C00087500 | 2023-12-28 11:51AM EDT | 87.50 | 13.80 | 11.90 | 12.50 | 0.00 | - | 42 | 42 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 90.00 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT240816C00092500 | 2024-01-02 12:58PM EDT | 92.50 | 11.10 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 0.00% |
| FRPT240816C00095000 | 2024-02-26 11:14AM EDT | 95.00 | 21.86 | 25.80 | 27.00 | 0.00 | - | 7 | 513 | 35.86% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 100.00 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 39.67% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 105.00 | 12.40 | 20.00 | 23.00 | 0.00 | - | 2 | 7 | 56.93% |
| FRPT240816C00110000 | 2024-04-18 11:10AM EDT | 110.00 | 9.82 | 16.50 | 18.80 | 0.00 | - | 20 | 69 | 51.58% |
| FRPT240816C00115000 | 2024-05-06 11:02AM EDT | 115.00 | 12.70 | 14.60 | 15.70 | +3.10 | +32.29% | 1 | 38 | 50.18% |
| FRPT240816C00120000 | 2024-04-15 10:11AM EDT | 120.00 | 7.90 | 11.80 | 12.50 | 0.00 | - | 1 | 11 | 47.24% |
| FRPT240816C00125000 | 2024-04-18 11:43AM EDT | 125.00 | 4.70 | 9.50 | 10.20 | 0.00 | - | 9 | 19 | 46.69% |
| FRPT240816C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 9.60 | 7.60 | 8.30 | +4.50 | +88.24% | 10 | 67 | 46.47% |
| FRPT240816C00140000 | 2024-05-06 9:30AM EDT | 140.00 | 4.73 | 4.70 | 5.40 | -0.27 | -5.40% | 2 | 197 | 46.31% |
| FRPT240816C00145000 | 2024-04-04 11:35AM EDT | 145.00 | 3.10 | 1.15 | 4.90 | 0.00 | - | 3 | 3 | 49.00% |
| FRPT240816C00150000 | 2024-04-03 11:20AM EDT | 150.00 | 2.80 | 1.40 | 4.00 | 0.00 | - | 1 | 10 | 49.15% |
| FRPT240816C00155000 | 2024-03-06 10:30AM EDT | 155.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 1 | 1 | 45.87% |
| FRPT240816C00165000 | 2024-03-21 9:30AM EDT | 165.00 | 2.20 | 0.60 | 0.85 | 0.00 | - | 1 | 5 | 39.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240816P00045000 | 2024-01-16 10:30AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FRPT240816P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| FRPT240816P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FRPT240816P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.30 | 0.70 | 1.40 | 0.00 | - | - | 1 | 70.26% |
| FRPT240816P00075000 | 2024-02-16 4:55PM EDT | 75.00 | 4.10 | 1.30 | 4.70 | 0.00 | - | 11 | 11 | 84.13% |
| FRPT240816P00077500 | 2024-03-21 9:30AM EDT | 77.50 | 1.95 | 1.50 | 2.25 | 0.00 | - | - | 1 | 69.02% |
| FRPT240816P00082500 | 2024-02-20 2:02PM EDT | 82.50 | 6.00 | 0.05 | 2.55 | 0.00 | - | - | 5 | 55.42% |
| FRPT240816P00087500 | 2024-03-21 9:30AM EDT | 87.50 | 3.50 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 68.97% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 90.00 | 3.90 | 1.05 | 1.80 | 0.00 | - | 3 | 49 | 49.95% |
| FRPT240816P00092500 | 2024-04-15 10:56AM EDT | 92.50 | 4.90 | 1.10 | 2.05 | 0.00 | - | 5 | 31 | 48.52% |
| FRPT240816P00095000 | 2024-05-06 10:22AM EDT | 95.00 | 2.18 | 1.55 | 2.40 | -1.92 | -46.83% | 2 | 38 | 47.60% |
| FRPT240816P00100000 | 2024-05-06 9:30AM EDT | 100.00 | 2.65 | 2.35 | 3.60 | -3.75 | -58.59% | 1 | 154 | 47.83% |
| FRPT240816P00105000 | 2024-05-03 11:28AM EDT | 105.00 | 8.20 | 2.70 | 4.70 | 0.00 | - | 2 | 7 | 45.88% |
| FRPT240816P00110000 | 2024-03-25 11:45AM EDT | 110.00 | 8.80 | 12.60 | 13.20 | 0.00 | - | 10 | 44 | 73.91% |
| FRPT240816P00115000 | 2024-03-25 12:08PM EDT | 115.00 | 11.40 | 15.40 | 16.30 | 0.00 | - | 3 | 3 | 75.70% |
| FRPT240816P00120000 | 2024-04-09 1:42PM EDT | 120.00 | 14.10 | 9.20 | 10.10 | 0.00 | - | 5 | 30 | 41.83% |
| FRPT240816P00125000 | 2024-03-25 11:50AM EDT | 125.00 | 16.50 | 22.40 | 23.50 | 0.00 | - | 5 | 5 | 81.21% |
© 2024 Yahoo. All rights reserved.