Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00115000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FRPT240621C00115000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FRPT240719C00115000 | 2024-05-06 11:52AM EDT | 2024-07-19 | 8.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FRPT240816C00115000 | 2024-05-06 11:02AM EDT | 2024-08-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240920C00115000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 43.91% |
| FRPT251219C00115000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 27.83 | 20.50 | 23.70 | 0.00 | - | 10 | 37 | 34.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00115000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| FRPT240621P00115000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| FRPT240719P00115000 | 2024-05-06 2:09PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FRPT240816P00115000 | 2024-03-25 12:08PM EDT | 2024-08-16 | 11.40 | 15.40 | 16.30 | 0.00 | - | 3 | 3 | 75.70% |
| FRPT240920P00115000 | 2024-04-12 11:15AM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 60.16% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 62.02% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.