Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00120000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 3.30 | 2.85 | 3.20 | -0.10 | -2.94% | 71 | 163 | 35.69% |
| FRPT240621C00120000 | 2024-05-07 11:29AM EDT | 2024-06-21 | 7.82 | 5.40 | 6.10 | +1.72 | +28.20% | 19 | 59 | 34.08% |
| FRPT240719C00120000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 9.50 | 7.10 | 8.10 | +1.40 | +17.28% | 1 | 212 | 36.10% |
| FRPT240816C00120000 | 2024-04-15 10:11AM EDT | 2024-08-16 | 7.90 | 11.10 | 11.60 | 0.00 | - | 1 | 11 | 44.63% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 2024-09-20 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 32.96% |
| FRPT241220C00120000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 17.30 | 9.50 | 10.40 | 0.00 | - | 1 | 3 | 26.57% |
| FRPT250117C00120000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 13.80 | 17.60 | 19.50 | 0.00 | - | 15 | 303 | 48.02% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 2025-07-18 | 24.30 | 23.20 | 26.20 | 0.00 | - | 1 | 16 | 49.80% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 47.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00120000 | 2024-05-07 2:49PM EDT | 2024-05-17 | 2.17 | 1.90 | 2.30 | -0.08 | -3.56% | 22 | 60 | 33.15% |
| FRPT240621P00120000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.20 | 3.80 | 4.60 | -0.80 | -16.00% | 2 | 128 | 29.33% |
| FRPT240719P00120000 | 2024-05-07 10:23AM EDT | 2024-07-19 | 5.40 | 5.00 | 5.80 | -0.85 | -13.60% | 17 | 33 | 28.64% |
| FRPT240816P00120000 | 2024-05-07 12:43PM EDT | 2024-08-16 | 8.40 | 8.60 | 9.20 | -5.70 | -40.43% | 6 | 30 | 37.87% |
| FRPT240920P00120000 | 2024-04-12 1:25PM EDT | 2024-09-20 | 18.10 | 9.50 | 10.50 | 0.00 | - | 3 | 16 | 37.10% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 61.24% |
| FRPT241220P00120000 | 2024-04-03 1:28PM EDT | 2024-12-20 | 19.10 | 18.30 | 21.10 | 0.00 | - | 1 | 19 | 53.35% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 14.90 | 13.50 | 14.80 | 0.00 | - | 7 | 20 | 37.92% |
© 2024 Yahoo. All rights reserved.