Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219C00035000 | 2023-05-02 3:35PM EDT | 35.00 | 40.10 | 33.00 | 37.50 | 0.00 | - | 52 | 52 | 0.00% |
| FRPT251219C00040000 | 2023-10-23 3:42PM EDT | 40.00 | 26.80 | 35.90 | 39.00 | 0.00 | - | 2 | 2 | 0.00% |
| FRPT251219C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 50.90 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 99.68% |
| FRPT251219C00050000 | 2023-05-02 3:34PM EDT | 50.00 | 30.60 | 24.00 | 28.50 | 0.00 | - | 6 | 6 | 0.00% |
| FRPT251219C00055000 | 2024-02-22 10:30AM EDT | 55.00 | 43.20 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 87.79% |
| FRPT251219C00060000 | 2024-01-03 1:38PM EDT | 60.00 | 36.60 | 37.00 | 40.30 | 0.00 | - | 1 | 16 | 0.00% |
| FRPT251219C00065000 | 2023-10-03 2:51PM EDT | 65.00 | 16.90 | 12.70 | 16.30 | 0.00 | - | 2 | 6 | 0.00% |
| FRPT251219C00070000 | 2023-12-20 4:11PM EDT | 70.00 | 30.00 | 30.10 | 32.60 | 0.00 | - | 4 | 11 | 0.00% |
| FRPT251219C00075000 | 2023-10-03 2:49PM EDT | 75.00 | 13.00 | 9.00 | 11.10 | 0.00 | - | 2 | 4 | 0.00% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 80.00 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 59.53% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 85.00 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 0.00% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 62.33% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 20.76% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 100.00 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 60.57% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 105.00 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 26.45% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 110.00 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 52.09% |
| FRPT251219C00115000 | 2024-04-01 9:41AM EDT | 115.00 | 27.83 | 20.50 | 23.70 | 0.00 | - | 10 | 37 | 46.70% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 120.00 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 54.99% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 125.00 | 21.60 | 17.60 | 21.40 | 0.00 | - | 1 | 21 | 48.43% |
| FRPT251219C00130000 | 2024-04-05 9:30AM EDT | 130.00 | 19.80 | 16.10 | 18.80 | 0.00 | - | 1 | 104 | 46.38% |
| FRPT251219C00135000 | 2024-04-12 9:30AM EDT | 135.00 | 18.00 | 14.10 | 17.10 | 0.00 | - | 1 | 109 | 45.73% |
| FRPT251219C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 10.40 | 10.10 | 14.20 | 0.00 | - | - | 1 | 46.74% |
| FRPT251219C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 9.00 | 7.60 | 12.40 | 0.00 | - | 1 | 2 | 46.92% |
| FRPT251219C00165000 | 2024-04-26 3:10PM EDT | 165.00 | 8.30 | 7.80 | 10.60 | 0.00 | - | 2 | 13 | 45.07% |
| FRPT251219C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 7.20 | 6.70 | 10.00 | 0.00 | - | 1 | 44 | 45.40% |
| FRPT251219C00175000 | 2024-04-19 10:03AM EDT | 175.00 | 6.60 | 5.40 | 9.40 | 0.00 | - | 2 | 2 | 45.62% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219P00030000 | 2024-04-17 1:34PM EDT | 30.00 | 1.00 | 0.55 | 5.00 | 0.00 | - | 1 | 1,738 | 81.45% |
| FRPT251219P00035000 | 2024-04-01 12:36PM EDT | 35.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 9 | 185 | 70.24% |
| FRPT251219P00040000 | 2024-04-18 3:20PM EDT | 40.00 | 2.35 | 0.60 | 3.30 | 0.00 | - | 1 | 9 | 58.67% |
| FRPT251219P00045000 | 2024-04-24 1:35PM EDT | 45.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 56.27% |
| FRPT251219P00050000 | 2024-04-30 12:08PM EDT | 50.00 | 2.25 | 0.05 | 4.90 | 0.00 | - | 1 | 69 | 50.38% |
| FRPT251219P00055000 | 2024-04-19 10:06AM EDT | 55.00 | 3.50 | 0.55 | 5.20 | 0.00 | - | 1 | 65 | 57.89% |
| FRPT251219P00060000 | 2024-04-30 12:11PM EDT | 60.00 | 3.50 | 1.25 | 5.60 | 0.00 | - | 6 | 17 | 53.70% |
| FRPT251219P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 4.90 | 2.10 | 6.30 | 0.00 | - | 5 | 28 | 50.74% |
| FRPT251219P00070000 | 2024-02-27 2:36PM EDT | 70.00 | 6.60 | 4.10 | 7.20 | 0.00 | - | 11 | 412 | 48.38% |
| FRPT251219P00075000 | 2024-03-22 9:43AM EDT | 75.00 | 7.60 | 5.20 | 9.90 | 0.00 | - | 2 | 18 | 50.85% |
| FRPT251219P00080000 | 2024-03-20 1:59PM EDT | 80.00 | 9.20 | 6.80 | 10.90 | 0.00 | - | 3 | 19 | 48.14% |
| FRPT251219P00085000 | 2024-04-18 12:42PM EDT | 85.00 | 10.52 | 7.00 | 11.90 | 0.00 | - | 5 | 41 | 45.36% |
| FRPT251219P00090000 | 2024-04-18 12:42PM EDT | 90.00 | 12.40 | 8.50 | 13.30 | 0.00 | - | 10 | 26 | 43.39% |
| FRPT251219P00095000 | 2024-04-18 12:41PM EDT | 95.00 | 14.30 | 10.50 | 14.00 | 0.00 | - | 6 | 13 | 39.79% |
| FRPT251219P00100000 | 2024-04-18 2:33PM EDT | 100.00 | 16.70 | 12.50 | 16.80 | 0.00 | - | - | 5 | 40.29% |
| FRPT251219P00110000 | 2024-02-27 1:58PM EDT | 110.00 | 20.36 | 15.60 | 19.80 | 0.00 | - | - | 1 | 35.35% |
© 2024 Yahoo. All rights reserved.