Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 2024-05-17 | 7.50 | 14.70 | 19.40 | 0.00 | - | 3 | 72 | 63.72% |
| FRPT240621C00105000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 7.80 | 17.60 | 19.10 | 0.00 | - | 1 | 23 | 52.45% |
| FRPT240719C00105000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 9.20 | 18.60 | 19.50 | 0.00 | - | 2 | 59 | 43.99% |
| FRPT240816C00105000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 12.40 | 21.30 | 22.50 | 0.00 | - | 2 | 7 | 52.84% |
| FRPT240920C00105000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 15.40 | 22.60 | 23.80 | 0.00 | - | - | 2 | 50.97% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 44.53% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 2025-01-17 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 48.99% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 2025-12-19 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 7.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00105000 | 2024-05-07 12:28PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.25 | -0.07 | -26.92% | 5 | 151 | 53.03% |
| FRPT240621P00105000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.95 | 0.40 | 0.80 | 0.00 | - | 3 | 53 | 34.67% |
| FRPT240719P00105000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 5.80 | 0.45 | 1.75 | 0.00 | - | 6 | 30 | 35.39% |
| FRPT240816P00105000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 8.20 | 3.30 | 3.70 | 0.00 | - | 2 | 7 | 41.30% |
| FRPT240920P00105000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 5.40 | 4.10 | 4.60 | 0.00 | - | 3 | 19 | 39.65% |
| FRPT241220P00105000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 12.00 | 7.00 | 7.70 | 0.00 | - | 5 | 19 | 40.81% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 14.10 | 7.60 | 8.30 | 0.00 | - | 9 | 16 | 40.29% |
© 2024 Yahoo. All rights reserved.