Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00085000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 42.52 | 38.10 | 42.70 | 0.00 | - | 1 | 6 | 76.66% |
| FRPT240719C00085000 | 2024-01-05 12:47PM EDT | 2024-07-19 | 11.70 | 11.50 | 13.20 | 0.00 | - | 13 | 12 | 0.00% |
| FRPT240816C00085000 | 2023-12-26 1:02PM EDT | 2024-08-16 | 13.50 | 13.20 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FRPT240920C00085000 | 2024-01-05 3:56PM EDT | 2024-09-20 | 13.50 | 13.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00085000 | 2024-04-01 10:24AM EDT | 2024-12-20 | 38.87 | 28.40 | 30.70 | 0.00 | - | 10 | 26 | 0.00% |
| FRPT250117C00085000 | 2024-03-25 9:32AM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| FRPT251219C00085000 | 2024-01-11 2:30PM EDT | 2025-12-19 | 23.00 | 21.90 | 24.50 | 0.00 | - | 1 | 8 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00085000 | 2024-05-14 3:07PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.25 | 0.00 | - | 4 | 32 | 64.26% |
| FRPT240719P00085000 | 2024-01-04 4:40PM EDT | 2024-07-19 | 10.60 | 6.50 | 7.80 | 0.00 | - | - | 1 | 131.79% |
| FRPT240920P00085000 | 2024-03-01 11:44AM EDT | 2024-09-20 | 3.20 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 61.08% |
| FRPT241115P00085000 | 2024-05-09 11:39AM EDT | 2024-11-15 | 2.15 | 1.55 | 2.25 | 0.00 | - | 1 | 1 | 49.02% |
| FRPT241220P00085000 | 2023-12-22 3:32PM EDT | 2024-12-20 | 13.00 | 8.60 | 11.20 | 0.00 | - | 1 | 15 | 80.45% |
| FRPT250117P00085000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 5.10 | 1.10 | 2.90 | 0.00 | - | 2 | 162 | 45.67% |
| FRPT250718P00085000 | 2024-05-22 2:00PM EDT | 2025-07-18 | 4.80 | 3.60 | 5.00 | 0.00 | - | 1 | 8 | 42.01% |
| FRPT251219P00085000 | 2024-05-07 3:35PM EDT | 2025-12-19 | 7.60 | 4.70 | 8.90 | 0.00 | - | 27 | 34 | 46.32% |
© 2024 Yahoo. All rights reserved.