Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00120000 | 2024-05-17 9:59AM EDT | 2024-06-21 | 9.60 | 7.10 | 10.20 | 0.00 | - | 2 | 95 | 41.57% |
| FRPT240719C00120000 | 2024-05-15 10:32AM EDT | 2024-07-19 | 11.83 | 8.00 | 11.10 | 0.00 | - | 2 | 216 | 35.74% |
| FRPT240816C00120000 | 2024-05-13 12:28PM EDT | 2024-08-16 | 11.90 | 13.50 | 14.60 | 0.00 | - | 2 | 13 | 44.69% |
| FRPT240920C00120000 | 2024-04-03 11:13AM EDT | 2024-09-20 | 11.54 | 7.90 | 10.00 | 0.00 | - | 2 | 49 | 21.14% |
| FRPT241220C00120000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 17.30 | 9.50 | 10.40 | 0.00 | - | 1 | 3 | 17.26% |
| FRPT250117C00120000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 23.15 | 20.00 | 22.10 | 0.00 | - | 12 | 303 | 46.39% |
| FRPT250718C00120000 | 2024-05-06 9:48AM EDT | 2025-07-18 | 24.30 | 26.20 | 30.80 | 0.00 | - | 1 | 16 | 52.07% |
| FRPT251219C00120000 | 2024-02-22 4:40PM EDT | 2025-12-19 | 11.60 | 24.10 | 29.00 | 0.00 | - | 4 | 23 | 41.61% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00120000 | 2024-05-17 11:28AM EDT | 2024-06-21 | 1.73 | 1.30 | 1.65 | +0.28 | +19.31% | 2 | 149 | 27.30% |
| FRPT240719P00120000 | 2024-05-10 9:58AM EDT | 2024-07-19 | 5.00 | 2.35 | 2.90 | 0.00 | - | 2 | 47 | 27.47% |
| FRPT240816P00120000 | 2024-05-14 11:09AM EDT | 2024-08-16 | 5.70 | 5.60 | 6.40 | 0.00 | - | 5 | 37 | 38.14% |
| FRPT240920P00120000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 9.40 | 6.50 | 7.70 | 0.00 | - | 2 | 20 | 37.10% |
| FRPT241115P00120000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 16.78 | 20.20 | 21.40 | 0.00 | - | 10 | 10 | 69.75% |
| FRPT241220P00120000 | 2024-04-03 1:28PM EDT | 2024-12-20 | 19.10 | 18.30 | 21.10 | 0.00 | - | 1 | 19 | 60.87% |
| FRPT250117P00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 14.90 | 10.70 | 11.70 | 0.00 | - | 7 | 20 | 36.84% |
| FRPT251219P00120000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 21.58 | 15.60 | 20.40 | 0.00 | - | - | 2 | 38.38% |
© 2024 Yahoo. All rights reserved.