Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00115000 | 2024-05-22 9:39AM EDT | 2024-06-21 | 11.31 | 15.00 | 18.40 | 0.00 | - | 1 | 77 | 61.30% |
| FRPT240719C00115000 | 2024-05-20 11:30AM EDT | 2024-07-19 | 16.53 | 16.70 | 18.20 | +4.43 | +36.61% | 1 | 42 | 41.94% |
| FRPT240816C00115000 | 2024-05-07 2:02PM EDT | 2024-08-16 | 14.79 | 20.00 | 21.00 | 0.00 | - | 1 | 38 | 49.05% |
| FRPT240920C00115000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 15.20 | 20.40 | 22.60 | 0.00 | - | 1 | 59 | 47.77% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 26.06% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 24.50 | 26.40 | 0.00 | - | 1 | 10 | 47.23% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 27.34% |
| FRPT251219C00115000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 35.40 | 36.80 | 40.90 | 0.00 | - | 10 | 38 | 50.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00115000 | 2024-05-24 3:01PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.50 | -0.27 | -49.09% | 1 | 123 | 34.67% |
| FRPT240719P00115000 | 2024-05-20 1:19PM EDT | 2024-07-19 | 1.68 | 0.80 | 1.60 | 0.00 | - | 1 | 45 | 35.11% |
| FRPT240816P00115000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 3.15 | 1.45 | 3.80 | -0.85 | -21.25% | 2 | 69 | 41.35% |
| FRPT240920P00115000 | 2024-05-24 11:27AM EDT | 2024-09-20 | 4.20 | 3.10 | 4.60 | -0.80 | -16.00% | 2 | 15 | 38.22% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 73.39% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 73.90% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 8.00 | 9.80 | 0.00 | - | 3 | 23 | 41.88% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 2025-07-18 | 16.10 | 10.10 | 14.50 | 0.00 | - | - | 6 | 41.18% |
© 2024 Yahoo. All rights reserved.