Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241220C00057500 | 2023-11-06 10:54AM EDT | 57.50 | 20.70 | 22.00 | 23.00 | 0.00 | - | - | 3 | 0.00% |
| FRPT241220C00065000 | 2023-10-19 3:48PM EDT | 65.00 | 9.40 | 15.10 | 16.60 | 0.00 | - | - | 3 | 0.00% |
| FRPT241220C00070000 | 2023-11-06 12:44PM EDT | 70.00 | 13.50 | 13.10 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT241220C00072500 | 2023-11-06 2:24PM EDT | 72.50 | 12.40 | 12.90 | 14.40 | 0.00 | - | 4 | 13 | 0.00% |
| FRPT241220C00075000 | 2023-06-01 1:20PM EDT | 75.00 | 10.60 | 10.50 | 12.50 | 0.00 | - | - | 15 | 0.00% |
| FRPT241220C00080000 | 2024-02-12 11:21AM EDT | 80.00 | 19.27 | 36.20 | 40.40 | 0.00 | - | 21 | 28 | 68.35% |
| FRPT241220C00085000 | 2024-04-01 10:24AM EDT | 85.00 | 38.87 | 28.40 | 30.70 | 0.00 | - | 10 | 26 | 50.42% |
| FRPT241220C00090000 | 2024-04-26 1:09PM EDT | 90.00 | 26.54 | 26.00 | 29.50 | 0.00 | - | 17 | 54 | 51.35% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 95.00 | 14.10 | 10.90 | 11.60 | 0.00 | - | 55 | 39 | 0.00% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 100.00 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 59.32% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 105.00 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 64.53% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 110.00 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 61.91% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 115.00 | 13.10 | 12.40 | 14.90 | 0.00 | - | 1 | 10 | 49.35% |
| FRPT241220C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 17.30 | 9.50 | 10.40 | 0.00 | - | 1 | 3 | 41.49% |
| FRPT241220C00125000 | 2024-04-02 9:35AM EDT | 125.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| FRPT241220C00130000 | 2024-04-22 10:30AM EDT | 130.00 | 7.10 | 6.80 | 9.30 | 0.00 | - | 2 | 20 | 46.84% |
| FRPT241220C00135000 | 2024-03-21 10:05AM EDT | 135.00 | 10.10 | 5.90 | 6.80 | 0.00 | - | 1 | 65 | 42.83% |
| FRPT241220C00140000 | 2024-03-05 12:34PM EDT | 140.00 | 7.80 | 7.60 | 8.70 | 0.00 | - | - | 37 | 50.43% |
| FRPT241220C00145000 | 2024-03-05 12:34PM EDT | 145.00 | 6.70 | 6.50 | 7.50 | 0.00 | - | - | 9 | 51.50% |
| FRPT241220C00150000 | 2024-04-26 12:52PM EDT | 150.00 | 3.90 | 2.70 | 6.80 | 0.00 | - | 1 | 1 | 52.11% |
| FRPT241220C00160000 | 2024-03-28 3:15PM EDT | 160.00 | 5.30 | 0.55 | 4.80 | 0.00 | - | 5 | 5 | 50.19% |
| FRPT241220C00165000 | 2024-04-10 12:17PM EDT | 165.00 | 3.80 | 0.30 | 5.00 | 0.00 | - | 1 | 2 | 53.28% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT241220P00030000 | 2024-02-13 10:30AM EDT | 30.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 90.14% |
| FRPT241220P00035000 | 2023-11-03 3:24PM EDT | 35.00 | 2.27 | 0.25 | 2.80 | 0.00 | - | 5 | 122 | 99.12% |
| FRPT241220P00040000 | 2024-01-03 10:30AM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FRPT241220P00045000 | 2023-12-14 4:29PM EDT | 45.00 | 1.55 | 0.05 | 2.35 | 0.00 | - | 9 | 139 | 74.83% |
| FRPT241220P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| FRPT241220P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | 1 | 293 | 72.14% |
| FRPT241220P00057500 | 2024-03-14 9:30AM EDT | 57.50 | 1.50 | 0.05 | 4.80 | 0.00 | - | 3 | 16 | 68.31% |
| FRPT241220P00060000 | 2024-03-14 9:30AM EDT | 60.00 | 1.65 | 0.35 | 2.95 | 0.00 | - | 2 | 37 | 57.97% |
| FRPT241220P00062500 | 2024-03-12 9:30AM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FRPT241220P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| FRPT241220P00067500 | 2024-03-14 9:30AM EDT | 67.50 | 2.30 | 2.00 | 2.55 | 0.00 | - | 2 | 2 | 53.38% |
| FRPT241220P00070000 | 2024-03-25 9:30AM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| FRPT241220P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| FRPT241220P00080000 | 2024-04-18 3:24PM EDT | 80.00 | 4.70 | 3.20 | 5.70 | 0.00 | - | 1 | 6 | 55.49% |
| FRPT241220P00085000 | 2023-12-22 3:32PM EDT | 85.00 | 13.00 | 8.60 | 11.20 | 0.00 | - | 1 | 15 | 65.24% |
| FRPT241220P00090000 | 2023-12-28 1:59PM EDT | 90.00 | 14.60 | 12.50 | 13.30 | 0.00 | - | 3 | 24 | 68.22% |
| FRPT241220P00095000 | 2024-04-26 10:37AM EDT | 95.00 | 8.45 | 5.50 | 7.80 | 0.00 | - | 13 | 20 | 43.07% |
| FRPT241220P00100000 | 2024-03-11 10:52AM EDT | 100.00 | 11.50 | 8.60 | 9.40 | 0.00 | - | 4 | 19 | 41.29% |
| FRPT241220P00105000 | 2024-05-03 12:02PM EDT | 105.00 | 12.00 | 9.70 | 12.80 | -1.10 | -8.40% | 5 | 19 | 44.23% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 110.00 | 15.50 | 11.70 | 15.40 | 0.00 | - | 2 | 14 | 43.82% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 115.00 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 50.76% |
| FRPT241220P00120000 | 2024-04-03 1:28PM EDT | 120.00 | 19.10 | 18.30 | 21.10 | 0.00 | - | 1 | 19 | 42.32% |
| FRPT241220P00125000 | 2024-03-08 2:48PM EDT | 125.00 | 24.10 | 18.80 | 21.80 | 0.00 | - | 4 | 4 | 34.07% |
© 2024 Yahoo. All rights reserved.