Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00105000 | 2024-07-02 10:47AM EDT | 2024-07-19 | 22.50 | 26.80 | 31.20 | 0.00 | - | 2 | 59 | 76.71% |
| FRPT240816C00105000 | 2024-06-20 12:31PM EDT | 2024-08-16 | 25.35 | 28.80 | 32.10 | 0.00 | - | 2 | 7 | 65.53% |
| FRPT240920C00105000 | 2024-06-06 10:31AM EDT | 2024-09-20 | 29.50 | 30.30 | 32.90 | 0.00 | - | 1 | 3 | 57.15% |
| FRPT241115C00105000 | 2024-06-20 12:15PM EDT | 2024-11-15 | 29.50 | 32.30 | 36.00 | 0.00 | - | 1 | 1 | 56.01% |
| FRPT241220C00105000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 20.57 | 22.80 | 25.40 | 0.00 | - | 1 | 8 | 0.00% |
| FRPT250117C00105000 | 2024-02-22 3:47PM EDT | 2025-01-17 | 8.80 | 24.40 | 27.80 | 0.00 | - | 1 | 158 | 0.00% |
| FRPT251219C00105000 | 2023-11-28 4:54PM EDT | 2025-12-19 | 7.30 | 14.90 | 16.80 | 0.00 | - | 3 | 26 | 0.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00105000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 30 | 98.93% |
| FRPT240816P00105000 | 2024-07-03 10:50AM EDT | 2024-08-16 | 1.10 | 0.70 | 1.05 | 0.00 | - | 1 | 8 | 52.78% |
| FRPT240920P00105000 | 2024-06-24 3:36PM EDT | 2024-09-20 | 2.05 | 1.20 | 1.60 | 0.00 | - | 3 | 37 | 46.18% |
| FRPT241115P00105000 | 2024-07-03 9:30AM EDT | 2024-11-15 | 1.55 | 2.80 | 3.60 | 0.00 | - | 1 | 4 | 46.59% |
| FRPT241220P00105000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 12.00 | 3.60 | 6.70 | 0.00 | - | 5 | 19 | 54.41% |
| FRPT250117P00105000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 14.10 | 5.60 | 6.40 | 0.00 | - | 9 | 16 | 49.27% |
| FRPT250718P00105000 | 2024-05-06 12:10PM EDT | 2025-07-18 | 12.70 | 8.90 | 10.40 | 0.00 | - | - | 4 | 45.59% |
© 2024 Yahoo. All rights reserved.