Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00100000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 19.00 | 25.10 | 29.50 | 0.00 | - | 2 | 22 | 53.61% |
| FRPT240719C00100000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 5.60 | 14.80 | 18.30 | 0.00 | - | - | 8 | 0.00% |
| FRPT240816C00100000 | 2024-02-23 12:59PM EDT | 2024-08-16 | 7.90 | 20.50 | 23.30 | 0.00 | - | 10 | 12 | 0.00% |
| FRPT240920C00100000 | 2024-01-05 11:47AM EDT | 2024-09-20 | 7.70 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT241220C00100000 | 2024-03-05 12:33PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.50 | 0.00 | - | 4 | 58 | 0.00% |
| FRPT250117C00100000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 31.00 | 33.30 | 36.70 | 0.00 | - | 1 | 419 | 51.18% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 35.10 | 38.00 | 0.00 | - | 1 | 21 | 39.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00100000 | 2024-05-07 2:31PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 50.44% |
| FRPT240719P00100000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.60 | 0.00 | - | 1 | 58 | 39.21% |
| FRPT240816P00100000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 1.50 | 1.25 | 2.10 | 0.00 | - | 1 | 154 | 46.53% |
| FRPT240920P00100000 | 2024-04-12 12:32PM EDT | 2024-09-20 | 7.90 | 2.35 | 4.60 | 0.00 | - | 7 | 10 | 53.53% |
| FRPT241115P00100000 | 2024-05-13 10:56AM EDT | 2024-11-15 | 4.20 | 3.50 | 5.10 | 0.00 | - | 1 | 1 | 46.64% |
| FRPT241220P00100000 | 2024-03-11 10:52AM EDT | 2024-12-20 | 11.50 | 8.60 | 9.40 | 0.00 | - | 4 | 19 | 56.64% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 3.60 | 5.40 | 0.00 | - | 10 | 15 | 41.26% |
| FRPT250718P00100000 | 2024-05-09 10:29AM EDT | 2025-07-18 | 9.00 | 7.20 | 10.90 | 0.00 | - | 1 | 2 | 44.97% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 12.47 | 9.20 | 13.00 | 0.00 | - | 7 | 12 | 42.82% |
© 2024 Yahoo. All rights reserved.