FRPT - Freshpet, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT190215C000150002018-08-07 9:40AM EST15.0018.3023.9025.500.00-0121,106.25%
FRPT190215C000200002018-11-20 3:59PM EST20.0013.0018.6019.700.00-05809.38%
FRPT190215C000250002018-12-19 1:35PM EST25.0012.2013.9015.000.00-036371.88%
FRPT190215C000300002019-02-15 3:49PM EST30.009.309.009.70+0.60+6.90%82,120382.03%
FRPT190215C000350002019-02-15 3:52PM EST35.004.103.904.90+0.27+7.05%2186248.44%
FRPT190215C000400002019-02-15 10:43AM EST40.000.050.000.05-0.05-50.00%1029127.74%
FRPT190215C000450002019-01-18 11:30AM EST45.000.350.000.250.00-139236173.83%
FRPT190215C000500002018-12-03 11:52AM EST50.000.080.000.250.00-027271.88%
Putsfor15 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT190215P000125002018-06-28 1:16PM EST12.500.200.000.050.00-01900.00%
FRPT190215P000200002018-08-14 2:40PM EST20.000.350.000.250.00-041698.44%
FRPT190215P000225002019-01-04 9:52AM EST22.500.520.000.050.00-27462.50%
FRPT190215P000250002019-01-04 9:54AM EST25.000.200.000.050.00-3260384.38%
FRPT190215P000300002019-01-25 10:04AM EST30.000.150.000.050.00-3504243.75%
FRPT190215P000350002019-02-11 11:22AM EST35.000.120.000.050.00-61,393118.75%
FRPT190215P000400002019-02-13 3:27PM EST40.002.250.351.000.00-395181.64%
FRPT190215P000450002019-02-01 9:51AM EST45.009.705.306.000.00-104157.81%