Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00090000 | 2024-03-27 10:36AM EDT | 2024-06-21 | 28.29 | 18.90 | 19.80 | 0.00 | - | 2 | 9 | 0.00% |
| FRPT240719C00090000 | 2024-02-22 2:30PM EDT | 2024-07-19 | 9.61 | 26.00 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| FRPT240816C00090000 | 2024-02-23 12:42PM EDT | 2024-08-16 | 12.16 | 28.00 | 30.60 | 0.00 | - | 5 | 10 | 0.00% |
| FRPT241220C00090000 | 2024-04-26 1:09PM EDT | 2024-12-20 | 26.54 | 41.40 | 43.00 | 0.00 | - | 17 | 54 | 56.43% |
| FRPT250117C00090000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 27.34 | 40.90 | 44.90 | 0.00 | - | 17 | 701 | 55.84% |
| FRPT251219C00090000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 22.00 | 40.00 | 43.10 | 0.00 | - | 1 | 42 | 36.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00090000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 24 | 72.46% |
| FRPT240719P00090000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 2.22 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 78.80% |
| FRPT240816P00090000 | 2024-04-15 10:14AM EDT | 2024-08-16 | 3.90 | 0.50 | 0.85 | 0.00 | - | 3 | 49 | 48.68% |
| FRPT240920P00090000 | 2024-04-16 11:08AM EDT | 2024-09-20 | 5.50 | 0.45 | 1.20 | 0.00 | - | 3 | 6 | 44.80% |
| FRPT241220P00090000 | 2023-12-28 1:59PM EDT | 2024-12-20 | 14.60 | 12.50 | 13.30 | 0.00 | - | 3 | 24 | 85.36% |
| FRPT250117P00090000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 7.85 | 2.40 | 4.20 | 0.00 | - | 3 | 47 | 47.50% |
| FRPT250718P00090000 | 2024-04-08 11:52AM EDT | 2025-07-18 | 8.40 | 5.10 | 7.50 | 0.00 | - | 1 | 2 | 45.87% |
| FRPT251219P00090000 | 2024-05-20 2:36PM EDT | 2025-12-19 | 7.90 | 6.00 | 10.30 | 0.00 | - | 2 | 26 | 45.93% |
© 2024 Yahoo. All rights reserved.