Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00090000 | 2024-05-06 9:38AM EDT | 2024-05-17 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 2024-06-21 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240719C00090000 | 2024-02-22 2:30PM EDT | 2024-07-19 | 9.61 | 26.00 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 2024-08-16 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT241220C00090000 | 2024-04-26 1:09PM EDT | 2024-12-20 | 26.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FRPT250117C00090000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 27.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 46.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00090000 | 2024-05-06 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FRPT240920P00090000 | 2024-04-16 11:08AM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FRPT241220P00090000 | 2023-12-28 1:59PM EDT | 2024-12-20 | 14.60 | 12.50 | 13.30 | 0.00 | - | 3 | 24 | 78.34% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FRPT250718P00090000 | 2024-04-08 11:52AM EDT | 2025-07-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRPT251219P00090000 | 2024-04-18 12:42PM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.