Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00082500 | 2024-01-10 1:18PM EDT | 82.50 | 13.20 | 11.40 | 12.70 | 0.00 | - | - | 9 | 0.00% |
| FRPT240621C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 42.52 | 44.00 | 48.90 | 0.00 | - | 1 | 6 | 96.09% |
| FRPT240621C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 35.50 | 41.60 | 46.50 | 0.00 | - | 1 | 19 | 95.61% |
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 90.00 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 32.65 | 34.40 | 39.00 | 0.00 | - | 1 | 319 | 84.38% |
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 19.00 | 29.30 | 34.00 | 0.00 | - | 1 | 22 | 71.63% |
| FRPT240621C00105000 | 2024-05-16 3:38PM EDT | 105.00 | 22.50 | 24.40 | 29.00 | 0.00 | - | 1 | 24 | 62.40% |
| FRPT240621C00110000 | 2024-05-09 1:35PM EDT | 110.00 | 11.40 | 19.60 | 23.90 | 0.00 | - | 2 | 167 | 53.03% |
| FRPT240621C00115000 | 2024-05-22 9:39AM EDT | 115.00 | 11.31 | 15.40 | 19.00 | 0.00 | - | 1 | 77 | 50.22% |
| FRPT240621C00120000 | 2024-05-24 12:22PM EDT | 120.00 | 11.20 | 11.50 | 13.70 | 0.00 | - | 2 | 95 | 55.66% |
| FRPT240621C00125000 | 2024-05-29 10:51AM EDT | 125.00 | 7.00 | 7.60 | 9.20 | 0.00 | - | 1 | 80 | 45.56% |
| FRPT240621C00130000 | 2024-05-31 11:19AM EDT | 130.00 | 3.90 | 4.20 | 4.60 | -0.10 | -2.50% | 11 | 90 | 31.91% |
| FRPT240621C00135000 | 2024-05-30 12:58PM EDT | 135.00 | 2.35 | 2.05 | 2.35 | 0.00 | - | 16 | 131 | 31.23% |
| FRPT240621C00140000 | 2024-05-31 11:46AM EDT | 140.00 | 0.95 | 0.85 | 1.15 | -0.15 | -13.64% | 1 | 32 | 32.04% |
| FRPT240621C00145000 | 2024-05-28 3:58PM EDT | 145.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 34.08% |
| FRPT240621C00150000 | 2024-04-15 10:58AM EDT | 150.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 41.99% |
| FRPT240621C00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 56.27% |
| FRPT240621C00160000 | 2024-05-07 1:18PM EDT | 160.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 58.64% |
| FRPT240621C00165000 | 2024-03-13 10:28AM EDT | 165.00 | 0.92 | 0.10 | 2.45 | 0.00 | - | - | 23 | 75.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00060000 | 2024-02-23 1:45PM EDT | 60.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 167.97% |
| FRPT240621P00065000 | 2024-03-05 1:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 230.18% |
| FRPT240621P00070000 | 2024-01-17 3:06PM EDT | 70.00 | 3.50 | 1.75 | 2.30 | 0.00 | - | - | 3 | 200.34% |
| FRPT240621P00075000 | 2024-02-13 4:10PM EDT | 75.00 | 3.40 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 142.87% |
| FRPT240621P00080000 | 2024-05-06 9:34AM EDT | 80.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 173.19% |
| FRPT240621P00082500 | 2024-05-03 3:46PM EDT | 82.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 24 | 35 | 164.70% |
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 85.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 156.40% |
| FRPT240621P00087500 | 2024-05-06 9:31AM EDT | 87.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 148.34% |
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 140.43% |
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 95.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 63.09% |
| FRPT240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 117.75% |
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 45 | 62.99% |
| FRPT240621P00105000 | 2024-05-16 1:04PM EDT | 105.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 53 | 76.51% |
| FRPT240621P00110000 | 2024-05-30 2:21PM EDT | 110.00 | 0.13 | 0.00 | 4.80 | -0.07 | -35.00% | 2 | 137 | 82.15% |
| FRPT240621P00115000 | 2024-05-31 3:41PM EDT | 115.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 124 | 48.98% |
| FRPT240621P00120000 | 2024-05-31 12:08PM EDT | 120.00 | 0.70 | 0.45 | 0.65 | -0.10 | -12.50% | 1 | 157 | 33.01% |
| FRPT240621P00125000 | 2024-05-31 2:30PM EDT | 125.00 | 1.35 | 1.10 | 1.45 | +0.05 | +3.85% | 2 | 56 | 30.66% |
| FRPT240621P00130000 | 2024-05-31 11:24AM EDT | 130.00 | 2.94 | 2.75 | 3.10 | -0.25 | -7.84% | 13 | 65 | 29.26% |
| FRPT240621P00135000 | 2024-05-30 2:27PM EDT | 135.00 | 6.40 | 5.50 | 6.00 | 0.00 | - | 3 | 4 | 29.70% |
© 2024 Yahoo. All rights reserved.