Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 95.00 | 28.90 | 35.60 | 38.50 | 0.00 | - | - | 10 | 52.83% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 22.65 | 26.50 | 29.60 | 0.00 | - | 6 | 1 | 49.60% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 120.00 | 24.30 | 21.60 | 25.40 | +6.70 | +38.07% | 1 | 15 | 49.60% |
| FRPT250718C00155000 | 2024-03-22 9:30AM EDT | 155.00 | 10.80 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 34.65% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718P00045000 | 2024-05-02 12:42PM EDT | 45.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 69.35% |
| FRPT250718P00050000 | 2024-05-02 9:30AM EDT | 50.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 62.74% |
| FRPT250718P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 56.82% |
| FRPT250718P00060000 | 2024-03-22 9:46AM EDT | 60.00 | 3.30 | 2.85 | 5.30 | 0.00 | - | 7 | 26 | 59.89% |
| FRPT250718P00065000 | 2024-03-22 9:45AM EDT | 65.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 6 | 30 | 53.74% |
| FRPT250718P00070000 | 2024-03-14 10:36AM EDT | 70.00 | 5.50 | 3.90 | 5.10 | 0.00 | - | 3 | 13 | 50.92% |
| FRPT250718P00075000 | 2024-04-15 3:50PM EDT | 75.00 | 5.90 | 3.40 | 4.70 | 0.00 | - | 17 | 58 | 46.73% |
| FRPT250718P00080000 | 2024-04-03 3:15PM EDT | 80.00 | 6.20 | 4.80 | 8.80 | 0.00 | - | 12 | 19 | 55.26% |
| FRPT250718P00085000 | 2024-04-01 11:56AM EDT | 85.00 | 7.30 | 6.00 | 10.40 | 0.00 | - | 1 | 1 | 54.44% |
| FRPT250718P00090000 | 2024-04-08 11:52AM EDT | 90.00 | 8.40 | 6.80 | 8.40 | 0.00 | - | 1 | 2 | 43.77% |
| FRPT250718P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 12.40 | 7.00 | 9.70 | 0.00 | - | 10 | 10 | 42.22% |
| FRPT250718P00100000 | 2024-04-15 1:26PM EDT | 100.00 | 14.10 | 9.60 | 11.30 | 0.00 | - | - | 1 | 41.09% |
© 2024 Yahoo. All rights reserved.