FRPT - Freshpet, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT181116C000025002018-09-14 10:53PM EST2.5033.6032.5035.80+33.60+100.00%1103,409.38%
FRPT181116C000075002018-11-01 3:29PM EST7.5014.6026.7028.500.00-33768.75%
FRPT181116C000100002018-11-01 3:29PM EST10.0014.5024.2026.100.00-1020696.88%
FRPT181116C000150002018-11-01 3:29PM EST15.006.1019.8020.400.00-387386434.38%
FRPT181116C000175002018-08-07 9:40AM EST17.5015.6016.8018.700.00-418459.38%
FRPT181116C000200002018-08-06 12:20PM EST20.009.5514.3015.600.00-810485.16%
FRPT181116C000225002018-06-26 9:48AM EST22.504.2911.8013.500.00-1316272.66%
FRPT181116C000250002018-11-14 10:20AM EST25.009.909.3010.70-0.60-244344.14%
FRPT181116C000300002018-11-13 9:57AM EST30.006.004.805.500.00-2137114.84%
FRPT181116C000350002018-11-14 10:24AM EST35.000.700.350.75+0.10+16.67%110557.23%
FRPT181116C000400002018-11-06 9:30AM EST40.000.400.000.050.00-511875.00%
FRPT181116C000450002018-11-06 9:49AM EST45.000.050.000.350.00-178179.69%
FRPT181116C000500002018-11-09 11:53PM EST50.000.050.000.150.00-1010201.56%
Putsfor16 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT181116P000050002018-11-01 3:29PM EST5.000.100.000.800.00-221,406.25%
FRPT181116P000175002018-08-09 9:41AM EST17.500.150.000.550.00-55490.63%
FRPT181116P000200002018-11-05 3:50PM EST20.000.050.000.050.00-1304271.88%
FRPT181116P000225002018-11-05 2:06PM EST22.500.100.000.050.00-3215218.75%
FRPT181116P000250002018-11-05 3:18PM EST25.000.300.000.050.00-665171.88%
FRPT181116P000300002018-11-06 11:40AM EST30.000.100.000.100.00-5668099.22%
FRPT181116P000350002018-11-14 10:18AM EST35.000.450.400.80-1.05-70.00%101,59865.04%
FRPT181116P000400002018-11-05 3:15PM EST40.005.304.605.400.00-38038984.77%
FRPT181116P000450002018-11-14 12:28PM EST45.0010.309.5010.30+0.70+7.29%2056212.50%