Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00100000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 12.54 | 19.00 | 23.50 | 0.00 | - | 1 | 46 | 81.54% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 19.00 | 21.40 | 23.10 | 0.00 | - | 2 | 22 | 51.73% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 2024-08-16 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 41.66% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 2024-09-20 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 36.28% |
| FRPT250117C00100000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 31.00 | 30.30 | 31.60 | 0.00 | - | 1 | 419 | 51.67% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 47.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00100000 | 2024-05-07 12:28PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.10 | +0.04 | +40.00% | 15 | 247 | 52.34% |
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.55 | -0.30 | -46.15% | 8 | 45 | 38.43% |
| FRPT240719P00100000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 1.50 | 0.55 | 1.00 | 0.00 | - | 1 | 58 | 35.43% |
| FRPT240816P00100000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 2.65 | 2.45 | 5.00 | 0.00 | - | 1 | 153 | 55.51% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 2024-09-20 | 7.90 | 3.10 | 3.70 | 0.00 | - | 7 | 10 | 41.60% |
| FRPT241220P00100000 | 2024-03-11 10:52AM EDT | 2024-12-20 | 11.50 | 8.60 | 9.40 | 0.00 | - | 4 | 19 | 50.70% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 6.20 | 7.30 | 0.00 | - | 10 | 15 | 42.48% |
| FRPT250718P00100000 | 2024-04-15 1:26PM EDT | 2025-07-18 | 14.10 | 8.40 | 10.10 | 0.00 | - | - | 1 | 39.14% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 12.47 | 9.70 | 12.70 | 0.00 | - | 7 | 12 | 38.87% |
© 2024 Yahoo. All rights reserved.