Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00080000 | 2024-04-18 1:41PM EDT | 2024-05-17 | 24.50 | 42.40 | 46.00 | 0.00 | - | 1 | 30 | 169.04% |
| FRPT240816C00080000 | 2024-02-22 10:45AM EDT | 2024-08-16 | 16.50 | 36.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| FRPT241115C00080000 | 2024-04-19 10:25AM EDT | 2024-11-15 | 30.57 | 45.90 | 49.80 | 0.00 | - | 1 | 1 | 65.22% |
| FRPT241220C00080000 | 2024-02-12 11:21AM EDT | 2024-12-20 | 19.27 | 36.20 | 40.40 | 0.00 | - | 21 | 28 | 0.00% |
| FRPT250117C00080000 | 2024-02-23 2:29PM EDT | 2025-01-17 | 22.00 | 40.50 | 44.40 | 0.00 | - | 3 | 91 | 36.72% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 2025-12-19 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 35.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00080000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 131.25% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 64.16% |
| FRPT240719P00080000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 0.95 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 63.48% |
| FRPT241220P00080000 | 2024-04-18 3:24PM EDT | 2024-12-20 | 4.70 | 1.65 | 2.50 | 0.00 | - | 1 | 6 | 48.88% |
| FRPT250117P00080000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 2.25 | 2.05 | 3.10 | 0.00 | - | 1 | 154 | 49.44% |
| FRPT250718P00080000 | 2024-04-03 3:15PM EDT | 2025-07-18 | 6.20 | 4.80 | 8.80 | 0.00 | - | 12 | 19 | 50.95% |
| FRPT251219P00080000 | 2024-05-07 10:24AM EDT | 2025-12-19 | 6.20 | 6.80 | 6.60 | -3.00 | -32.61% | 1 | 19 | 43.26% |
© 2024 Yahoo. All rights reserved.