Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00085000 | 2024-03-25 9:37AM EDT | 2024-05-17 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| FRPT240621C00085000 | 2024-02-07 1:04PM EDT | 2024-06-21 | 11.50 | 25.50 | 28.30 | 0.00 | - | 2 | 5 | 0.00% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 2024-07-19 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 2024-08-16 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-01-05 3:56PM EDT | 2024-09-20 | 13.50 | 13.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00085000 | 2024-04-01 10:24AM EDT | 2024-12-20 | 38.87 | 28.40 | 30.70 | 0.00 | - | 10 | 26 | 0.00% |
| FRPT250117C00085000 | 2024-03-25 9:32AM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 2025-12-19 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00085000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 112 | 116.41% |
| FRPT240621P00085000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.50 | 0.00 | - | 10 | 28 | 56.93% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 2024-07-19 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 115.34% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 2024-09-20 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 56.56% |
| FRPT241220P00085000 | 2023-12-22 3:32PM EDT | 2024-12-20 | 13.00 | 8.60 | 11.20 | 0.00 | - | 1 | 15 | 76.79% |
| FRPT250117P00085000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 5.10 | 1.00 | 4.00 | 0.00 | - | 2 | 162 | 48.84% |
| FRPT250718P00085000 | 2024-04-01 11:56AM EDT | 2025-07-18 | 7.30 | 6.00 | 10.40 | 0.00 | - | 1 | 1 | 50.53% |
| FRPT251219P00085000 | 2024-04-18 12:42PM EDT | 2025-12-19 | 10.52 | 6.00 | 8.10 | 0.00 | - | 5 | 41 | 43.21% |
© 2024 Yahoo. All rights reserved.