Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00115000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 11.31 | 10.70 | 12.80 | -3.71 | -24.70% | 1 | 77 | 48.15% |
| FRPT240719C00115000 | 2024-05-20 11:30AM EDT | 2024-07-19 | 12.10 | 10.50 | 13.10 | 0.00 | - | 2 | 42 | 36.50% |
| FRPT240816C00115000 | 2024-05-07 2:02PM EDT | 2024-08-16 | 14.79 | 15.60 | 17.90 | 0.00 | - | 1 | 38 | 52.79% |
| FRPT240920C00115000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 15.20 | 17.10 | 18.80 | 0.00 | - | 1 | 59 | 47.96% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 39.66% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 24.50 | 26.40 | 0.00 | - | 1 | 10 | 55.32% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 38.39% |
| FRPT251219C00115000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 35.40 | 32.00 | 36.50 | 0.00 | - | 10 | 38 | 52.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00115000 | 2024-05-20 1:31PM EDT | 2024-06-21 | 0.75 | 0.50 | 0.95 | 0.00 | - | 11 | 124 | 30.54% |
| FRPT240719P00115000 | 2024-05-20 1:19PM EDT | 2024-07-19 | 1.68 | 0.45 | 1.80 | 0.00 | - | 1 | 45 | 28.32% |
| FRPT240816P00115000 | 2024-05-22 2:27PM EDT | 2024-08-16 | 4.60 | 4.30 | 4.80 | +0.05 | +1.10% | 3 | 73 | 38.54% |
| FRPT240920P00115000 | 2024-05-16 2:21PM EDT | 2024-09-20 | 5.00 | 5.20 | 5.80 | 0.00 | - | 2 | 15 | 36.48% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 67.27% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 68.35% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 9.50 | 10.10 | 0.00 | - | 3 | 23 | 37.71% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 2025-07-18 | 16.10 | 11.60 | 15.90 | 0.00 | - | - | 6 | 40.23% |
© 2024 Yahoo. All rights reserved.