Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517C00045000 | 2023-11-01 2:44PM EDT | 45.00 | 14.60 | 26.30 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| FRPT240517C00055000 | 2023-10-16 10:16AM EDT | 55.00 | 10.20 | 17.30 | 20.60 | 0.00 | - | 1 | 7 | 0.00% |
| FRPT240517C00057500 | 2023-12-11 11:45AM EDT | 57.50 | 23.21 | 28.00 | 32.00 | 0.00 | - | 1 | 29 | 0.00% |
| FRPT240517C00060000 | 2023-10-19 12:34PM EDT | 60.00 | 7.00 | 14.60 | 15.80 | 0.00 | - | 14 | 20 | 0.00% |
| FRPT240517C00062500 | 2023-11-27 12:54PM EDT | 62.50 | 12.00 | 27.10 | 30.10 | 0.00 | - | 11 | 18 | 0.00% |
| FRPT240517C00065000 | 2023-12-07 10:59AM EDT | 65.00 | 13.60 | 22.70 | 23.80 | 0.00 | - | 10 | 21 | 0.00% |
| FRPT240517C00067500 | 2023-11-10 4:26PM EDT | 67.50 | 8.80 | 14.00 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| FRPT240517C00070000 | 2023-11-16 11:11AM EDT | 70.00 | 8.10 | 17.30 | 19.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT240517C00072500 | 2023-12-06 12:33PM EDT | 72.50 | 8.50 | 17.00 | 18.80 | 0.00 | - | 4 | 33 | 0.00% |
| FRPT240517C00075000 | 2023-12-22 4:35PM EDT | 75.00 | 15.90 | 16.90 | 18.20 | 0.00 | - | 2 | 76 | 0.00% |
| FRPT240517C00080000 | 2024-04-18 1:41PM EDT | 80.00 | 24.50 | 27.40 | 32.00 | 0.00 | - | 1 | 30 | 91.11% |
| FRPT240517C00085000 | 2024-03-25 9:37AM EDT | 85.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| FRPT240517C00090000 | 2024-04-16 2:33PM EDT | 90.00 | 16.90 | 20.00 | 22.20 | 0.00 | - | 1 | 48 | 98.49% |
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 95.00 | 19.00 | 15.00 | 17.90 | 0.00 | - | 2 | 7 | 85.50% |
| FRPT240517C00100000 | 2024-05-03 3:32PM EDT | 100.00 | 12.54 | 11.30 | 13.90 | +3.94 | +84.55% | 1 | 47 | 81.91% |
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 105.00 | 7.50 | 8.60 | 10.10 | 0.00 | - | 3 | 72 | 80.18% |
| FRPT240517C00110000 | 2024-05-03 3:06PM EDT | 110.00 | 6.40 | 5.50 | 6.90 | +1.50 | +30.61% | 29 | 121 | 73.39% |
| FRPT240517C00115000 | 2024-05-03 2:47PM EDT | 115.00 | 4.43 | 3.50 | 4.30 | +1.03 | +30.29% | 43 | 492 | 69.68% |
| FRPT240517C00120000 | 2024-05-03 3:15PM EDT | 120.00 | 2.90 | 2.30 | 2.95 | +0.95 | +48.72% | 22 | 28 | 71.53% |
| FRPT240517C00125000 | 2024-05-03 3:03PM EDT | 125.00 | 2.00 | 1.65 | 2.00 | +0.55 | +37.93% | 248 | 63 | 74.51% |
| FRPT240517C00130000 | 2024-05-03 3:30PM EDT | 130.00 | 1.30 | 1.00 | 1.45 | +0.50 | +62.50% | 10 | 123 | 76.37% |
| FRPT240517C00135000 | 2024-05-03 3:16PM EDT | 135.00 | 0.90 | 0.55 | 1.00 | +0.55 | +157.14% | 14 | 14 | 76.95% |
| FRPT240517C00140000 | 2024-05-03 10:55AM EDT | 140.00 | 0.65 | 0.10 | 0.70 | +0.20 | +44.44% | 1 | 7 | 74.51% |
| FRPT240517C00150000 | 2024-05-03 10:41AM EDT | 150.00 | 0.10 | 0.05 | 1.10 | -0.40 | -80.00% | 2 | 1 | 96.97% |
| FRPT240517C00165000 | 2024-04-12 2:31PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 76.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240517P00035000 | 2023-12-01 2:10PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 293.16% |
| FRPT240517P00040000 | 2023-10-25 2:48PM EDT | 40.00 | 1.95 | 0.00 | 0.65 | 0.00 | - | - | 0 | 254.69% |
| FRPT240517P00045000 | 2023-12-04 3:57PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FRPT240517P00050000 | 2023-12-21 10:30AM EDT | 50.00 | 0.65 | 0.20 | 1.25 | 0.00 | - | 1 | 14 | 235.16% |
| FRPT240517P00055000 | 2024-02-21 1:56PM EDT | 55.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 49 | 65 | 182.62% |
| FRPT240517P00057500 | 2024-03-25 10:04AM EDT | 57.50 | 2.39 | 0.00 | 0.50 | 0.00 | - | 40 | 53 | 162.50% |
| FRPT240517P00060000 | 2024-03-20 9:35AM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| FRPT240517P00062500 | 2024-03-21 2:40PM EDT | 62.50 | 0.97 | 0.00 | 0.20 | 0.00 | - | 30 | 56 | 125.00% |
| FRPT240517P00065000 | 2023-12-07 1:14PM EDT | 65.00 | 4.00 | 2.10 | 4.70 | 0.00 | - | 1 | 27 | 252.25% |
| FRPT240517P00067500 | 2024-02-23 1:31PM EDT | 67.50 | 0.95 | 0.00 | 0.70 | 0.00 | - | 102 | 129 | 133.98% |
| FRPT240517P00070000 | 2024-02-23 1:42PM EDT | 70.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 105 | 125.20% |
| FRPT240517P00072500 | 2024-01-10 1:35PM EDT | 72.50 | 3.90 | 1.95 | 2.60 | 0.00 | - | 13 | 20 | 184.86% |
| FRPT240517P00075000 | 2024-02-21 1:56PM EDT | 75.00 | 2.68 | 0.00 | 0.75 | 0.00 | - | 49 | 101 | 109.96% |
| FRPT240517P00080000 | 2024-04-19 11:14AM EDT | 80.00 | 0.40 | 0.05 | 4.10 | 0.00 | - | 2 | 58 | 146.53% |
| FRPT240517P00085000 | 2024-05-03 2:01PM EDT | 85.00 | 0.75 | 0.60 | 0.90 | +0.05 | +7.14% | 5 | 67 | 92.68% |
| FRPT240517P00090000 | 2024-05-03 2:14PM EDT | 90.00 | 0.90 | 0.75 | 1.75 | -0.10 | -10.00% | 14 | 90 | 88.53% |
| FRPT240517P00095000 | 2024-05-03 3:12PM EDT | 95.00 | 2.20 | 1.70 | 2.15 | -0.45 | -16.98% | 7 | 77 | 83.01% |
| FRPT240517P00097500 | 2024-05-03 3:15PM EDT | 97.50 | 2.80 | 1.65 | 3.00 | -0.60 | -17.65% | 6 | 3 | 79.59% |
| FRPT240517P00100000 | 2024-05-03 2:49PM EDT | 100.00 | 3.00 | 2.45 | 3.70 | -0.60 | -16.67% | 163 | 89 | 79.91% |
| FRPT240517P00105000 | 2024-05-03 3:29PM EDT | 105.00 | 4.40 | 4.20 | 5.50 | -1.00 | -18.52% | 72 | 96 | 78.74% |
| FRPT240517P00110000 | 2024-05-03 3:06PM EDT | 110.00 | 7.20 | 6.00 | 7.40 | -1.10 | -13.25% | 33 | 44 | 72.05% |
| FRPT240517P00115000 | 2024-04-29 11:20AM EDT | 115.00 | 10.96 | 9.20 | 10.50 | 0.00 | - | 1 | 51 | 73.56% |
| FRPT240517P00120000 | 2024-04-23 12:50PM EDT | 120.00 | 15.63 | 11.90 | 14.50 | 0.00 | - | 2 | 5 | 70.95% |
| FRPT240517P00125000 | 2024-04-11 2:47PM EDT | 125.00 | 14.15 | 15.50 | 18.90 | 0.00 | - | - | 3 | 70.61% |
| FRPT240517P00130000 | 2024-04-23 12:50PM EDT | 130.00 | 24.38 | 20.10 | 23.40 | 0.00 | - | 2 | 3 | 74.49% |
© 2024 Yahoo. All rights reserved.