Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219C00035000 | 2023-05-02 3:35PM EDT | 35.00 | 40.10 | 33.00 | 37.50 | 0.00 | - | 52 | 52 | 0.00% |
| FRPT251219C00040000 | 2023-10-23 3:42PM EDT | 40.00 | 26.80 | 35.90 | 39.00 | 0.00 | - | 2 | 2 | 0.00% |
| FRPT251219C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 50.90 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 0.00% |
| FRPT251219C00050000 | 2023-05-02 3:34PM EDT | 50.00 | 30.60 | 24.00 | 28.50 | 0.00 | - | 6 | 6 | 0.00% |
| FRPT251219C00055000 | 2024-02-22 10:30AM EDT | 55.00 | 43.20 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT251219C00060000 | 2024-01-03 1:38PM EDT | 60.00 | 36.60 | 37.00 | 40.30 | 0.00 | - | 1 | 16 | 0.00% |
| FRPT251219C00065000 | 2024-05-17 11:28AM EDT | 65.00 | 69.15 | 72.00 | 77.00 | 0.00 | - | 10 | 16 | 67.47% |
| FRPT251219C00070000 | 2023-12-20 4:11PM EDT | 70.00 | 30.00 | 30.10 | 32.60 | 0.00 | - | 4 | 11 | 0.00% |
| FRPT251219C00075000 | 2023-10-03 2:49PM EDT | 75.00 | 13.00 | 9.00 | 11.10 | 0.00 | - | 2 | 4 | 0.00% |
| FRPT251219C00080000 | 2024-01-31 12:59PM EDT | 80.00 | 25.90 | 43.00 | 47.20 | 0.00 | - | 4 | 9 | 0.00% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 85.00 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 0.00% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 25.26% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 100.00 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 32.33% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 105.00 | 7.30 | 15.10 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 110.00 | 13.10 | 25.10 | 28.40 | 0.00 | - | 2 | 27 | 26.15% |
| FRPT251219C00115000 | 2024-05-15 10:00AM EDT | 115.00 | 35.40 | 37.10 | 41.50 | 0.00 | - | 10 | 38 | 50.79% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 120.00 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 37.15% |
| FRPT251219C00125000 | 2024-04-12 9:30AM EDT | 125.00 | 21.60 | 23.50 | 27.90 | 0.00 | - | 1 | 21 | 39.15% |
| FRPT251219C00130000 | 2024-05-28 12:46PM EDT | 130.00 | 30.00 | 28.80 | 32.90 | 0.00 | - | 1 | 105 | 50.58% |
| FRPT251219C00135000 | 2024-05-06 2:47PM EDT | 135.00 | 22.00 | 27.70 | 30.90 | 0.00 | - | 1 | 139 | 50.34% |
| FRPT251219C00145000 | 2024-05-06 11:52AM EDT | 145.00 | 16.97 | 22.70 | 26.50 | 0.00 | - | - | 10 | 48.77% |
| FRPT251219C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 10.40 | 20.10 | 24.40 | 0.00 | - | - | 1 | 47.92% |
| FRPT251219C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FRPT251219C00165000 | 2024-04-26 3:10PM EDT | 165.00 | 8.30 | 15.80 | 19.30 | 0.00 | - | 2 | 13 | 46.37% |
| FRPT251219C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| FRPT251219C00175000 | 2024-04-19 10:03AM EDT | 175.00 | 6.60 | 12.10 | 14.60 | 0.00 | - | 2 | 2 | 42.59% |
| FRPT251219C00180000 | 2024-05-14 12:46PM EDT | 180.00 | 12.30 | 12.50 | 16.00 | 0.00 | - | - | 2 | 46.45% |
| FRPT251219C00185000 | 2024-05-14 10:55AM EDT | 185.00 | 11.00 | 11.70 | 14.70 | 0.00 | - | 2 | 3 | 45.92% |
| FRPT251219C00195000 | 2024-05-28 1:26PM EDT | 195.00 | 9.20 | 10.10 | 12.80 | 0.00 | - | 265 | 265 | 45.68% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT251219P00030000 | 2024-04-17 1:34PM EDT | 30.00 | 1.00 | 0.55 | 3.40 | 0.00 | - | 1 | 1,738 | 82.32% |
| FRPT251219P00035000 | 2024-04-01 12:36PM EDT | 35.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 9 | 185 | 78.56% |
| FRPT251219P00040000 | 2024-04-18 3:20PM EDT | 40.00 | 2.35 | 0.40 | 2.95 | 0.00 | - | 1 | 9 | 64.33% |
| FRPT251219P00045000 | 2024-04-24 1:35PM EDT | 45.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 64.59% |
| FRPT251219P00050000 | 2024-05-28 1:48PM EDT | 50.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 2 | 69 | 58.85% |
| FRPT251219P00055000 | 2024-05-28 3:31PM EDT | 55.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 6 | 63 | 53.72% |
| FRPT251219P00060000 | 2024-05-23 10:24AM EDT | 60.00 | 2.70 | 0.55 | 4.30 | 0.00 | - | 2 | 16 | 57.70% |
| FRPT251219P00065000 | 2024-04-19 10:57AM EDT | 65.00 | 4.90 | 1.00 | 5.90 | 0.00 | - | 5 | 28 | 58.98% |
| FRPT251219P00070000 | 2024-05-29 3:19PM EDT | 70.00 | 4.10 | 2.90 | 4.90 | 0.00 | - | 19 | 421 | 50.54% |
| FRPT251219P00075000 | 2024-05-29 10:01AM EDT | 75.00 | 4.90 | 2.60 | 7.40 | 0.00 | - | 4 | 17 | 54.16% |
| FRPT251219P00080000 | 2024-05-22 10:13AM EDT | 80.00 | 5.70 | 3.20 | 7.90 | 0.00 | - | 6 | 12 | 51.01% |
| FRPT251219P00085000 | 2024-05-29 3:39PM EDT | 85.00 | 6.90 | 4.10 | 8.80 | 0.00 | - | 9 | 34 | 48.97% |
| FRPT251219P00090000 | 2024-05-22 2:11PM EDT | 90.00 | 8.00 | 5.10 | 9.80 | 0.00 | - | 11 | 32 | 47.08% |
| FRPT251219P00095000 | 2024-05-06 11:54AM EDT | 95.00 | 11.14 | 6.60 | 11.00 | 0.00 | - | 6 | 15 | 45.53% |
| FRPT251219P00097500 | 2024-05-06 11:54AM EDT | 97.50 | 11.90 | 7.10 | 12.00 | 0.00 | - | - | 2 | 45.55% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 100.00 | 12.47 | 8.70 | 12.50 | 0.00 | - | 7 | 12 | 44.45% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 110.00 | 17.00 | 10.70 | 15.50 | 0.00 | - | - | 3 | 41.70% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 120.00 | 21.58 | 14.20 | 19.00 | 0.00 | - | - | 2 | 39.14% |
© 2024 Yahoo. All rights reserved.