Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 2024-05-17 | 19.00 | 14.50 | 18.00 | 0.00 | - | 2 | 7 | 0.00% |
| FRPT240621C00095000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240719C00095000 | 2024-02-23 1:52PM EDT | 2024-07-19 | 8.50 | 22.30 | 24.80 | 0.00 | - | 116 | 119 | 0.00% |
| FRPT240816C00095000 | 2024-02-26 11:14AM EDT | 2024-08-16 | 21.86 | 25.80 | 27.00 | 0.00 | - | 7 | 513 | 35.86% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 2024-12-20 | 14.10 | 10.90 | 11.60 | 0.00 | - | 55 | 39 | 0.00% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 2025-01-17 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 50.71% |
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 2025-12-19 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00095000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FRPT240816P00095000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FRPT240920P00095000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FRPT241220P00095000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FRPT250718P00095000 | 2024-04-17 1:42PM EDT | 2025-07-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FRPT251219P00095000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.