Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-05-28 9:34AM EDT | 2025-01-17 | 38.20 | 34.60 | 38.20 | 0.00 | - | 1 | 418 | 47.83% |
| FRPT250718C00100000 | 2024-05-15 11:54AM EDT | 2025-07-18 | 41.91 | 36.00 | 40.50 | 0.00 | - | - | 1 | 41.08% |
| FRPT251219C00100000 | 2024-02-26 10:31AM EDT | 2025-12-19 | 31.00 | 34.50 | 38.10 | 0.00 | - | 1 | 21 | 28.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00100000 | 2024-05-30 10:18AM EDT | 2024-07-19 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 99.37% |
| FRPT240816P00100000 | 2024-06-10 2:36PM EDT | 2024-08-16 | 1.20 | 0.35 | 1.70 | 0.00 | - | 1 | 165 | 63.48% |
| FRPT240920P00100000 | 2024-07-05 9:41AM EDT | 2024-09-20 | 1.20 | 0.75 | 1.15 | -6.70 | -84.81% | 20 | 10 | 48.32% |
| FRPT241115P00100000 | 2024-05-24 11:29AM EDT | 2024-11-15 | 3.55 | 2.15 | 3.40 | 0.00 | - | 1 | 0 | 51.62% |
| FRPT241220P00100000 | 2024-05-21 3:28PM EDT | 2024-12-20 | 4.45 | 3.10 | 6.10 | 0.00 | - | 1 | 20 | 51.64% |
| FRPT250117P00100000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 11.76 | 3.60 | 5.40 | 0.00 | - | 10 | 15 | 51.12% |
| FRPT250417P00100000 | 2024-06-10 9:30AM EDT | 2025-04-17 | 6.70 | 3.40 | 6.00 | 0.00 | - | 1 | 3 | 44.32% |
| FRPT250718P00100000 | 2024-06-17 1:14PM EDT | 2025-07-18 | 7.90 | 4.60 | 7.60 | 0.00 | - | 1 | 1 | 43.00% |
| FRPT251219P00100000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 12.47 | 9.60 | 12.50 | 0.00 | - | 7 | 12 | 47.01% |
© 2024 Yahoo. All rights reserved.