Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 95.00 | 28.90 | 43.50 | 47.80 | 0.00 | - | - | 10 | 57.62% |
| FRPT250718C00100000 | 2024-05-15 11:54AM EDT | 100.00 | 41.91 | 36.00 | 40.50 | 0.00 | - | - | 1 | 51.89% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 58.12% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 120.00 | 24.30 | 31.30 | 34.00 | 0.00 | - | 1 | 16 | 56.63% |
| FRPT250718C00150000 | 2024-06-07 11:26AM EDT | 150.00 | 15.59 | 12.60 | 16.20 | 0.00 | - | 1 | 13 | 45.49% |
| FRPT250718C00155000 | 2024-03-22 9:30AM EDT | 155.00 | 10.80 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 30.88% |
| FRPT250718C00185000 | 2024-05-15 12:32PM EDT | 185.00 | 8.20 | 4.10 | 8.30 | 0.00 | - | - | 13 | 44.48% |
| FRPT250718C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 7.30 | 5.80 | 8.40 | 0.00 | - | 1 | 3 | 46.37% |
| FRPT250718C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 6.70 | 5.10 | 7.80 | 0.00 | - | - | 1 | 46.57% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT250718P00045000 | 2024-06-06 9:30AM EDT | 45.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 77.08% |
| FRPT250718P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 1.20 | 0.25 | 2.20 | 0.00 | - | 1 | 12 | 58.91% |
| FRPT250718P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| FRPT250718P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 58.23% |
| FRPT250718P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 1.90 | 0.15 | 4.30 | 0.00 | - | 1 | 8 | 51.36% |
| FRPT250718P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 2.35 | 1.20 | 3.10 | 0.00 | - | 2 | 14 | 51.43% |
| FRPT250718P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 3.00 | 2.25 | 4.20 | 0.00 | - | 2 | 66 | 51.66% |
| FRPT250718P00080000 | 2024-06-06 1:01PM EDT | 80.00 | 3.80 | 3.00 | 4.80 | 0.00 | - | 22 | 40 | 49.24% |
| FRPT250718P00085000 | 2024-06-18 12:42PM EDT | 85.00 | 4.00 | 3.60 | 6.90 | 0.00 | - | 1 | 10 | 51.72% |
| FRPT250718P00090000 | 2024-06-20 1:33PM EDT | 90.00 | 5.50 | 4.60 | 5.60 | 0.00 | - | 52 | 90 | 42.79% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 95.00 | 8.00 | 5.40 | 7.10 | 0.00 | - | 1 | 10 | 42.76% |
| FRPT250718P00100000 | 2024-06-17 1:14PM EDT | 100.00 | 7.90 | 5.10 | 8.30 | 0.00 | - | 1 | 1 | 41.40% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 105.00 | 12.70 | 8.90 | 10.40 | 0.00 | - | - | 4 | 41.90% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 115.00 | 16.10 | 12.00 | 13.50 | 0.00 | - | - | 6 | 39.03% |
© 2024 Yahoo. All rights reserved.