Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117C00050000 | 2024-02-06 2:50PM EDT | 50.00 | 42.50 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 75.83% |
| FRPT250117C00055000 | 2024-05-03 2:34PM EDT | 55.00 | 57.90 | 55.00 | 59.60 | +32.90 | +131.60% | 1 | 1 | 70.47% |
| FRPT250117C00060000 | 2023-10-23 3:21PM EDT | 60.00 | 12.20 | 18.50 | 20.20 | 0.00 | - | 2 | 438 | 0.00% |
| FRPT250117C00065000 | 2024-01-02 2:46PM EDT | 65.00 | 31.25 | 27.50 | 30.90 | 0.00 | - | 2 | 5 | 0.00% |
| FRPT250117C00070000 | 2023-11-06 1:59PM EDT | 70.00 | 14.30 | 14.10 | 16.10 | 0.00 | - | 20 | 41 | 0.00% |
| FRPT250117C00075000 | 2023-12-07 12:21PM EDT | 75.00 | 14.00 | 20.60 | 24.20 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 80.00 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 80.36% |
| FRPT250117C00085000 | 2024-03-25 9:32AM EDT | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| FRPT250117C00090000 | 2024-04-26 1:09PM EDT | 90.00 | 27.34 | 27.20 | 31.00 | 0.00 | - | 17 | 701 | 53.09% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 95.00 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 70.53% |
| FRPT250117C00100000 | 2024-04-24 9:33AM EDT | 100.00 | 19.60 | 22.40 | 24.70 | 0.00 | - | 2 | 420 | 52.60% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 105.00 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 66.71% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 110.00 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 61.97% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 115.00 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 60.15% |
| FRPT250117C00120000 | 2024-04-16 9:30AM EDT | 120.00 | 13.80 | 12.10 | 13.70 | +1.80 | +15.00% | 15 | 293 | 48.16% |
| FRPT250117C00125000 | 2024-05-03 3:47PM EDT | 125.00 | 10.95 | 10.50 | 11.90 | +0.55 | +5.29% | 1 | 56 | 47.57% |
| FRPT250117C00130000 | 2024-04-09 1:55PM EDT | 130.00 | 13.00 | 8.80 | 10.10 | 0.00 | - | 2 | 138 | 46.48% |
| FRPT250117C00135000 | 2024-03-05 2:47PM EDT | 135.00 | 11.10 | 8.60 | 10.70 | 0.00 | - | 9 | 183 | 51.70% |
| FRPT250117C00140000 | 2024-03-25 9:54AM EDT | 140.00 | 11.50 | 5.40 | 6.10 | 0.00 | - | 1 | 92 | 41.41% |
| FRPT250117C00145000 | 2024-03-25 2:46PM EDT | 145.00 | 9.90 | 4.20 | 5.00 | 0.00 | - | 3 | 16 | 40.70% |
| FRPT250117C00150000 | 2024-04-29 11:41AM EDT | 150.00 | 4.65 | 4.30 | 6.80 | 0.00 | - | 11 | 647 | 49.21% |
| FRPT250117C00155000 | 2024-03-05 2:47PM EDT | 155.00 | 6.30 | 5.40 | 6.30 | 0.00 | - | 3 | 2 | 50.17% |
| FRPT250117C00165000 | 2024-03-05 2:39PM EDT | 165.00 | 3.70 | 4.20 | 4.70 | 0.00 | - | 5 | 540 | 49.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250117P00025000 | 2024-01-24 2:43PM EDT | 25.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 6 | 3,572 | 84.77% |
| FRPT250117P00030000 | 2024-02-02 12:50PM EDT | 30.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 27 | 108 | 79.64% |
| FRPT250117P00035000 | 2024-01-31 1:53PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 25.00% |
| FRPT250117P00040000 | 2024-02-02 12:50PM EDT | 40.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 10 | 18 | 91.82% |
| FRPT250117P00045000 | 2024-02-08 10:30AM EDT | 45.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 57 | 85.29% |
| FRPT250117P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| FRPT250117P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 2 | 1,512 | 69.14% |
| FRPT250117P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 1.80 | 0.05 | 2.90 | 0.00 | - | 1 | 1,474 | 53.17% |
| FRPT250117P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 2.25 | 0.10 | 4.80 | 0.00 | - | 2 | 41 | 54.69% |
| FRPT250117P00070000 | 2024-03-28 9:30AM EDT | 70.00 | 2.45 | 0.50 | 3.30 | 0.00 | - | 2 | 25 | 53.67% |
| FRPT250117P00075000 | 2024-03-05 10:30AM EDT | 75.00 | 3.40 | 2.85 | 3.70 | 0.00 | - | 1 | 269 | 49.60% |
| FRPT250117P00080000 | 2024-04-30 1:07PM EDT | 80.00 | 4.62 | 2.85 | 5.70 | 0.00 | - | 1 | 155 | 52.41% |
| FRPT250117P00085000 | 2024-03-18 1:47PM EDT | 85.00 | 6.40 | 6.20 | 8.30 | 0.00 | - | 1 | 162 | 51.92% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 7.85 | 4.00 | 8.90 | 0.00 | - | 3 | 47 | 51.01% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 95.00 | 9.60 | 5.70 | 10.50 | 0.00 | - | 21 | 9 | 49.29% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 11.76 | 8.00 | 11.60 | 0.00 | - | 10 | 15 | 45.57% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 105.00 | 14.10 | 11.10 | 12.70 | 0.00 | - | 9 | 16 | 41.49% |
| FRPT250117P00110000 | 2024-05-02 12:35PM EDT | 110.00 | 15.60 | 12.60 | 15.70 | 0.00 | - | 2 | 78 | 42.21% |
| FRPT250117P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 18.80 | 17.80 | 18.80 | 0.00 | - | 17 | 20 | 42.50% |
| FRPT250117P00120000 | 2024-03-01 3:23PM EDT | 120.00 | 19.80 | 16.60 | 17.70 | 0.00 | - | 55 | 17 | 30.62% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 125.00 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 43.15% |
| FRPT250117P00130000 | 2024-03-05 12:31PM EDT | 130.00 | 25.80 | 25.10 | 26.90 | 0.00 | - | - | 20 | 36.15% |
© 2024 Yahoo. All rights reserved.