Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719C00110000 | 2024-06-28 10:48AM EDT | 2024-07-19 | 20.94 | 21.70 | 26.10 | 0.00 | - | 2 | 32 | 60.74% |
| FRPT240816C00110000 | 2024-07-01 10:36AM EDT | 2024-08-16 | 21.25 | 25.20 | 26.00 | 0.00 | - | 3 | 70 | 57.81% |
| FRPT240920C00110000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 14.90 | 11.00 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| FRPT241115C00110000 | 2024-05-20 11:30AM EDT | 2024-11-15 | 23.90 | 26.70 | 29.90 | 0.00 | - | 2 | 6 | 52.53% |
| FRPT241220C00110000 | 2024-02-26 4:49PM EDT | 2024-12-20 | 17.97 | 20.00 | 22.30 | 0.00 | - | 1 | 3 | 0.00% |
| FRPT250117C00110000 | 2024-06-04 11:00AM EDT | 2025-01-17 | 29.90 | 29.20 | 33.50 | 0.00 | - | 1 | 50 | 55.23% |
| FRPT250718C00110000 | 2024-05-03 1:54PM EDT | 2025-07-18 | 22.65 | 35.80 | 40.00 | 0.00 | - | 6 | 1 | 54.55% |
| FRPT251219C00110000 | 2024-02-13 11:39AM EDT | 2025-12-19 | 13.10 | 26.00 | 29.50 | 0.00 | - | 1 | 27 | 25.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240719P00110000 | 2024-06-24 11:31AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 55.86% |
| FRPT240816P00110000 | 2024-07-05 11:56AM EDT | 2024-08-16 | 1.40 | 1.10 | 1.45 | -0.29 | -17.16% | 2 | 51 | 51.90% |
| FRPT240920P00110000 | 2024-06-17 3:39PM EDT | 2024-09-20 | 3.10 | 1.75 | 2.90 | 0.00 | - | 24 | 45 | 48.89% |
| FRPT241220P00110000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 15.50 | 5.30 | 8.50 | 0.00 | - | 2 | 14 | 54.71% |
| FRPT250117P00110000 | 2024-06-20 11:43AM EDT | 2025-01-17 | 7.10 | 4.70 | 7.70 | 0.00 | - | 1 | 94 | 48.00% |
| FRPT251219P00110000 | 2024-05-06 11:55AM EDT | 2025-12-19 | 17.00 | 12.80 | 15.50 | 0.00 | - | - | 3 | 44.28% |
© 2024 Yahoo. All rights reserved.