Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00095000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 32.65 | 30.20 | 34.50 | 0.00 | - | 1 | 319 | 63.77% |
| FRPT240719C00095000 | 2024-05-16 11:49AM EDT | 2024-07-19 | 34.30 | 30.70 | 35.00 | 0.00 | - | 1 | 119 | 54.49% |
| FRPT240816C00095000 | 2024-05-15 12:32PM EDT | 2024-08-16 | 36.30 | 32.70 | 36.40 | 0.00 | - | 13 | 513 | 59.74% |
| FRPT241220C00095000 | 2023-12-18 10:30AM EDT | 2024-12-20 | 14.10 | 10.90 | 11.60 | 0.00 | - | 55 | 39 | 0.00% |
| FRPT250117C00095000 | 2024-02-22 4:40PM EDT | 2025-01-17 | 12.80 | 29.70 | 34.00 | 0.00 | - | 5 | 114 | 33.84% |
| FRPT250718C00095000 | 2024-04-15 12:39PM EDT | 2025-07-18 | 28.90 | 43.50 | 47.80 | 0.00 | - | - | 10 | 57.57% |
| FRPT251219C00095000 | 2024-01-11 4:43PM EDT | 2025-12-19 | 18.10 | 17.30 | 19.60 | 0.00 | - | 18 | 95 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00095000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 2.90 | 0.00 | 0.20 | 0.00 | - | 2 | 327 | 49.61% |
| FRPT240719P00095000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 67.26% |
| FRPT240816P00095000 | 2024-05-15 11:11AM EDT | 2024-08-16 | 0.94 | 0.45 | 1.75 | 0.00 | - | 1 | 40 | 50.57% |
| FRPT240920P00095000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 5.60 | 0.75 | 4.00 | 0.00 | - | 2 | 6 | 57.32% |
| FRPT241220P00095000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 8.45 | 2.85 | 4.70 | 0.00 | - | 13 | 20 | 46.64% |
| FRPT250117P00095000 | 2024-04-18 12:41PM EDT | 2025-01-17 | 9.60 | 3.00 | 4.90 | 0.00 | - | 21 | 9 | 44.68% |
| FRPT250718P00095000 | 2024-05-09 10:30AM EDT | 2025-07-18 | 8.00 | 5.50 | 9.40 | 0.00 | - | 1 | 10 | 46.05% |
| FRPT251219P00095000 | 2024-05-06 11:54AM EDT | 2025-12-19 | 11.14 | 6.60 | 11.20 | 0.00 | - | 2 | 15 | 43.41% |
© 2024 Yahoo. All rights reserved.