Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00125000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 6.25% |
| FRPT240621C00125000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FRPT240719C00125000 | 2024-05-06 1:14PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FRPT240816C00125000 | 2024-04-18 11:43AM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| FRPT240920C00125000 | 2024-03-07 4:48PM EDT | 2024-09-20 | 7.90 | 10.30 | 11.40 | 0.00 | - | - | 7 | 44.34% |
| FRPT241220C00125000 | 2024-04-02 9:35AM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| FRPT250117C00125000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00125000 | 2024-05-06 12:56PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FRPT240719P00125000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FRPT240816P00125000 | 2024-03-25 11:50AM EDT | 2024-08-16 | 16.50 | 22.40 | 23.50 | 0.00 | - | 5 | 5 | 81.21% |
| FRPT240920P00125000 | 2024-04-03 1:04PM EDT | 2024-09-20 | 18.80 | 18.50 | 22.50 | 0.00 | - | 5 | 11 | 61.74% |
| FRPT241220P00125000 | 2024-03-08 2:48PM EDT | 2024-12-20 | 24.10 | 18.80 | 21.80 | 0.00 | - | 4 | 4 | 51.29% |
| FRPT250117P00125000 | 2024-03-27 11:51AM EDT | 2025-01-17 | 20.80 | 24.50 | 25.70 | 0.00 | - | 19 | 19 | 56.65% |
© 2024 Yahoo. All rights reserved.