Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00110000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 11.50 | 9.90 | 12.90 | +0.20 | +1.77% | 13 | 147 | 51.76% |
| FRPT240621C00110000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 11.70 | 12.00 | 13.30 | 0.00 | - | 2 | 168 | 41.03% |
| FRPT240719C00110000 | 2024-05-07 11:25AM EDT | 2024-07-19 | 17.40 | 13.10 | 14.70 | +1.00 | +6.10% | 3 | 33 | 40.27% |
| FRPT240816C00110000 | 2024-04-18 11:10AM EDT | 2024-08-16 | 9.82 | 16.30 | 17.90 | 0.00 | - | 20 | 69 | 48.85% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 24.89% |
| FRPT241115C00110000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 21.10 | 21.10 | 24.20 | 0.00 | - | - | 1 | 50.52% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 45.45% |
| FRPT250117C00110000 | 2024-03-06 4:53PM EDT | 2025-01-17 | 19.00 | 21.70 | 23.10 | 0.00 | - | 1 | 51 | 45.06% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 2025-07-18 | 22.65 | 28.50 | 32.50 | 0.00 | - | 6 | 1 | 54.05% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 39.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00110000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 0.21 | 0.10 | 0.45 | -0.19 | -47.50% | 14 | 296 | 45.36% |
| FRPT240621P00110000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 1.50 | 1.00 | 1.50 | -0.20 | -11.76% | 10 | 128 | 32.14% |
| FRPT240719P00110000 | 2024-04-30 11:29AM EDT | 2024-07-19 | 9.60 | 1.85 | 2.50 | 0.00 | - | 2 | 27 | 31.62% |
| FRPT240816P00110000 | 2024-03-25 11:45AM EDT | 2024-08-16 | 8.80 | 12.60 | 13.20 | 0.00 | - | 10 | 44 | 73.80% |
| FRPT240920P00110000 | 2024-04-03 12:19PM EDT | 2024-09-20 | 10.50 | 10.20 | 14.00 | 0.00 | - | 1 | 8 | 60.61% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 15.50 | 8.30 | 9.70 | 0.00 | - | 4 | 14 | 39.94% |
| FRPT250117P00110000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 11.25 | 9.30 | 11.60 | 0.00 | - | 6 | 84 | 42.90% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 2025-12-19 | 17.00 | 13.70 | 17.70 | 0.00 | - | - | 3 | 39.12% |
© 2024 Yahoo. All rights reserved.