Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920C00082500 | 2024-01-16 3:37PM EDT | 82.50 | 14.40 | 16.20 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-01-05 3:56PM EDT | 85.00 | 13.50 | 13.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 100.00 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240920C00105000 | 2024-04-15 12:06PM EDT | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 110.00 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 51.48% |
| FRPT240920C00115000 | 2024-04-18 10:01AM EDT | 115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 120.00 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 52.19% |
| FRPT240920C00125000 | 2024-03-07 4:48PM EDT | 125.00 | 7.90 | 10.30 | 11.40 | 0.00 | - | - | 7 | 61.23% |
| FRPT240920C00130000 | 2024-05-03 11:33AM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| FRPT240920C00135000 | 2024-03-07 4:48PM EDT | 135.00 | 5.20 | 7.50 | 8.00 | 0.00 | - | - | 47 | 59.27% |
| FRPT240920C00145000 | 2024-04-18 3:17PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FRPT240920C00155000 | 2024-03-14 2:59PM EDT | 155.00 | 2.80 | 2.15 | 2.55 | 0.00 | - | 4 | 4 | 49.82% |
| FRPT240920C00160000 | 2024-04-18 9:30AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FRPT240920C00165000 | 2024-04-18 9:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FRPT240920C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FRPT240920C00175000 | 2024-05-03 9:30AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240920P00045000 | 2024-02-14 11:29AM EDT | 45.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 77.73% |
| FRPT240920P00050000 | 2024-01-16 10:30AM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FRPT240920P00055000 | 2024-02-01 10:30AM EDT | 55.00 | 1.75 | 0.00 | 1.95 | 0.00 | - | - | 1 | 73.88% |
| FRPT240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.45 | 0.60 | 1.75 | 0.00 | - | 1 | 2 | 53.96% |
| FRPT240920P00082500 | 2024-03-01 11:44AM EDT | 82.50 | 2.80 | 1.75 | 2.65 | 0.00 | - | 1 | 2 | 49.05% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 85.00 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 46.74% |
| FRPT240920P00087500 | 2024-04-16 11:08AM EDT | 87.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| FRPT240920P00090000 | 2024-04-16 11:08AM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| FRPT240920P00095000 | 2024-05-03 1:14PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| FRPT240920P00105000 | 2024-05-03 12:36PM EDT | 105.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 1.56% |
| FRPT240920P00110000 | 2024-04-03 12:19PM EDT | 110.00 | 10.50 | 10.20 | 14.00 | 0.00 | - | 1 | 8 | 51.42% |
| FRPT240920P00115000 | 2024-04-12 11:15AM EDT | 115.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FRPT240920P00120000 | 2024-04-12 1:25PM EDT | 120.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| FRPT240920P00125000 | 2024-04-03 1:04PM EDT | 125.00 | 18.80 | 18.50 | 22.50 | 0.00 | - | 5 | 11 | 46.83% |
| FRPT240920P00130000 | 2024-04-01 11:53AM EDT | 130.00 | 20.60 | 24.30 | 28.00 | 0.00 | - | 7 | 7 | 53.91% |
© 2024 Yahoo. All rights reserved.