Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 37.60 | 42.40 | 0.00 | - | 1 | 30 | 261.57% |
| FRPT240517C00085000 | 2024-03-25 9:37AM EDT | 85.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| FRPT240517C00090000 | 2024-05-07 1:31PM EDT | 90.00 | 32.80 | 27.70 | 32.50 | 0.00 | - | 16 | 50 | 75.00% |
| FRPT240517C00095000 | 2024-04-05 9:48AM EDT | 95.00 | 19.00 | 14.50 | 18.00 | 0.00 | - | 2 | 7 | 0.00% |
| FRPT240517C00100000 | 2024-05-03 3:32PM EDT | 100.00 | 12.54 | 17.70 | 22.50 | 0.00 | - | 1 | 46 | 50.00% |
| FRPT240517C00105000 | 2024-04-29 1:26PM EDT | 105.00 | 7.50 | 12.70 | 17.50 | 0.00 | - | 3 | 72 | 124.51% |
| FRPT240517C00110000 | 2024-05-07 3:54PM EDT | 110.00 | 11.20 | 9.00 | 11.00 | -0.30 | -2.61% | 2 | 134 | 65.19% |
| FRPT240517C00115000 | 2024-05-10 12:23PM EDT | 115.00 | 6.00 | 5.20 | 6.20 | -3.20 | -34.78% | 1 | 515 | 46.07% |
| FRPT240517C00120000 | 2024-05-10 1:24PM EDT | 120.00 | 1.92 | 1.75 | 2.05 | +0.29 | +17.79% | 13 | 151 | 30.23% |
| FRPT240517C00125000 | 2024-05-10 12:51PM EDT | 125.00 | 0.65 | 0.30 | 0.60 | +0.26 | +66.67% | 19 | 452 | 33.30% |
| FRPT240517C00130000 | 2024-05-10 1:24PM EDT | 130.00 | 0.67 | 0.00 | 1.20 | +0.40 | +148.15% | 20 | 140 | 51.56% |
| FRPT240517C00135000 | 2024-05-07 11:23AM EDT | 135.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 15 | 106.89% |
| FRPT240517C00140000 | 2024-05-10 1:24PM EDT | 140.00 | 1.12 | 0.00 | 1.15 | +1.08 | +2,700.00% | 10 | 41 | 81.10% |
| FRPT240517C00145000 | 2024-05-06 9:34AM EDT | 145.00 | 0.11 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 113.82% |
| FRPT240517C00150000 | 2024-05-07 1:14PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 64.84% |
| FRPT240517C00155000 | 2024-05-07 1:16PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 50.00% |
| FRPT240517C00160000 | 2024-05-07 1:16PM EDT | 160.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 156.69% |
| FRPT240517C00165000 | 2024-04-12 2:31PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 95.31% |
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 | 455.08% |
| FRPT240517P00040000 | 2023-10-25 2:48PM EDT | 40.00 | 1.95 | 0.00 | 0.65 | 0.00 | - | - | 0 | 399.22% |
| 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 | 373.44% |
| FRPT240517P00055000 | 2024-02-21 1:56PM EDT | 55.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 49 | 65 | 294.92% |
| FRPT240517P00057500 | 2024-03-25 10:04AM EDT | 57.50 | 2.39 | 0.00 | 0.50 | 0.00 | - | 40 | 53 | 264.84% |
| 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 | 207.81% |
| FRPT240517P00065000 | 2023-12-07 1:14PM EDT | 65.00 | 4.00 | 2.10 | 4.70 | 0.00 | - | 1 | 27 | 406.93% |
| FRPT240517P00067500 | 2024-02-23 1:31PM EDT | 67.50 | 0.95 | 0.00 | 0.70 | 0.00 | - | 102 | 129 | 225.00% |
| FRPT240517P00070000 | 2024-02-23 1:42PM EDT | 70.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 105 | 212.50% |
| FRPT240517P00072500 | 2024-01-10 1:35PM EDT | 72.50 | 3.90 | 1.95 | 2.60 | 0.00 | - | 13 | 20 | 307.96% |
| FRPT240517P00075000 | 2024-02-21 1:56PM EDT | 75.00 | 2.68 | 0.00 | 0.75 | 0.00 | - | 49 | 101 | 191.02% |
| FRPT240517P00080000 | 2024-04-19 11:14AM EDT | 80.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 2 | 58 | 262.99% |
| FRPT240517P00085000 | 2024-05-06 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 112 | 121.48% |
| FRPT240517P00090000 | 2024-05-06 1:37PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 90 | 83.59% |
| FRPT240517P00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 204 | 69.53% |
| FRPT240517P00097500 | 2024-05-10 1:07PM EDT | 97.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 168 | 106.84% |
| FRPT240517P00100000 | 2024-05-07 12:28PM EDT | 100.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 15 | 242 | 60.94% |
| FRPT240517P00105000 | 2024-05-08 11:06AM EDT | 105.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 150 | 52.15% |
| FRPT240517P00110000 | 2024-05-10 2:34PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 1 | 291 | 42.38% |
| FRPT240517P00115000 | 2024-05-10 1:08PM EDT | 115.00 | 0.41 | 0.30 | 0.50 | -0.29 | -41.43% | 7 | 180 | 33.15% |
| FRPT240517P00120000 | 2024-05-10 3:52PM EDT | 120.00 | 1.75 | 1.60 | 1.90 | -1.05 | -37.50% | 13 | 65 | 29.32% |
| FRPT240517P00125000 | 2024-05-07 11:05AM EDT | 125.00 | 3.30 | 4.80 | 6.00 | 0.00 | - | 20 | 49 | 42.99% |
| FRPT240517P00130000 | 2024-04-23 12:50PM EDT | 130.00 | 24.38 | 7.50 | 12.30 | 0.00 | - | 2 | 2 | 88.53% |
© 2024 Yahoo. All rights reserved.